Seacoast Banking Corporation of - Price History
Monthly price history for SBCF (Seacoast Banking Corporation of)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $24.19 | $24.19 |
| March 2024 | $25.39 | $25.39 |
| February 2024 | $23.96 | $24.14 |
| January 2024 | $24.38 | $24.56 |
| December 2023 | $28.25 | $28.46 |
| November 2023 | $22.92 | $23.24 |
| October 2023 | $19.93 | $20.21 |
| September 2023 | $21.66 | $21.96 |
| August 2023 | $23.10 | $23.61 |
| July 2023 | $24.18 | $24.71 |
| June 2023 | $21.62 | $22.10 |
| May 2023 | $20.08 | $20.68 |
| April 2023 | $21.55 | $22.19 |
| March 2023 | $23.01 | $23.70 |
| February 2023 | $29.39 | $30.51 |
| January 2023 | $30.93 | $32.11 |
| December 2022 | $30.04 | $31.19 |
| November 2022 | $32.94 | $34.38 |
| October 2022 | $29.61 | $30.90 |
| September 2022 | $28.96 | $30.23 |
| August 2022 | $30.80 | $32.32 |
| July 2022 | $34.10 | $35.78 |
| June 2022 | $31.49 | $33.04 |
| May 2022 | $32.45 | $34.24 |
| April 2022 | $30.80 | $32.50 |
| March 2022 | $33.19 | $35.02 |
| February 2022 | $34.61 | $36.65 |
| January 2022 | $34.47 | $36.50 |
| December 2021 | $33.42 | $35.39 |
| November 2021 | $31.76 | $33.77 |
| October 2021 | $34.27 | $36.43 |
| September 2021 | $31.80 | $33.81 |
| August 2021 | $29.92 | $31.94 |
| July 2021 | $28.46 | $30.39 |
| June 2021 | $31.98 | $34.15 |
| May 2021 | $34.60 | $37.07 |
| April 2021 | $33.92 | $36.35 |
| March 2021 | $33.82 | $36.24 |
| February 2021 | $33.55 | $35.95 |
| January 2021 | $28.42 | $30.45 |
| December 2020 | $27.48 | $29.45 |
| November 2020 | $23.58 | $25.26 |
| October 2020 | $20.05 | $21.48 |
| September 2020 | $16.83 | $18.03 |
| August 2020 | $18.89 | $20.24 |
| July 2020 | $17.62 | $18.88 |
| June 2020 | $19.04 | $20.40 |
| May 2020 | $20.30 | $21.75 |
| April 2020 | $20.97 | $22.47 |
| March 2020 | $17.09 | $18.31 |
| February 2020 | $23.24 | $24.90 |
| January 2020 | $25.34 | $27.15 |
| December 2019 | $28.53 | $30.57 |
| November 2019 | $27.76 | $29.75 |
| October 2019 | $26.13 | $28 |
| September 2019 | $23.62 | $25.31 |
| August 2019 | $21.78 | $23.34 |
| July 2019 | $25.24 | $27.04 |
| June 2019 | $23.74 | $25.44 |
| May 2019 | $21.64 | $23.19 |
| April 2019 | $26.47 | $28.36 |
| March 2019 | $24.59 | $26.35 |
| February 2019 | $27.08 | $29.02 |
| January 2019 | $25.68 | $27.52 |
| December 2018 | $24.28 | $26.02 |
| November 2018 | $27.06 | $29 |
| October 2018 | $24.56 | $26.31 |
| September 2018 | $27.25 | $29.20 |
| August 2018 | $29.51 | $31.62 |
| July 2018 | $27.35 | $29.31 |
| June 2018 | $29.47 | $31.58 |
| May 2018 | $29.10 | $31.18 |
| April 2018 | $25.79 | $27.63 |
| March 2018 | $24.70 | $26.47 |
| February 2018 | $24.47 | $26.22 |
| January 2018 | $24.07 | $25.79 |
| December 2017 | $23.53 | $25.21 |
| November 2017 | $24.29 | $26.03 |
| October 2017 | $23.14 | $24.79 |
| September 2017 | $22.30 | $23.89 |
| August 2017 | $21.34 | $22.87 |
| July 2017 | $21.81 | $23.37 |
| June 2017 | $22.49 | $24.10 |
| May 2017 | $21.06 | $22.56 |
| April 2017 | $22.58 | $24.20 |
| March 2017 | $22.38 | $23.98 |
| February 2017 | $21.68 | $23.23 |
| January 2017 | $20.33 | $21.78 |
| December 2016 | $20.59 | $22.06 |
| November 2016 | $19.19 | $20.56 |
| October 2016 | $16.25 | $17.41 |
| September 2016 | $15.02 | $16.09 |
| August 2016 | $15.35 | $16.45 |
| July 2016 | $14.90 | $15.97 |
| June 2016 | $15.16 | $16.24 |
| May 2016 | $15.72 | $16.84 |
| April 2016 | $15.14 | $16.22 |
| March 2016 | $14.74 | $15.79 |
| February 2016 | $13.83 | $14.82 |
| January 2016 | $13.83 | $14.82 |
| December 2015 | $13.98 | $14.98 |
| November 2015 | $14.98 | $16.05 |
| October 2015 | $14.45 | $15.48 |
| September 2015 | $13.70 | $14.68 |
| August 2015 | $14.52 | $15.56 |
| July 2015 | $13.95 | $14.95 |
| June 2015 | $14.75 | $15.80 |
| May 2015 | $13.96 | $14.96 |
| April 2015 | $13.03 | $13.96 |
| March 2015 | $13.32 | $14.27 |
| February 2015 | $12.32 | $13.20 |
| January 2015 | $11.82 | $12.66 |
| December 2014 | $12.83 | $13.75 |
| November 2014 | $11.83 | $12.68 |
| October 2014 | $11.91 | $12.76 |
| September 2014 | $10.20 | $10.93 |
| August 2014 | $9.79 | $10.49 |
| July 2014 | $9.66 | $10.35 |
| June 2014 | $10.14 | $10.87 |
| May 2014 | $9.95 | $10.66 |
| April 2014 | $9.89 | $10.60 |
| March 2014 | $10.27 | $11 |
| February 2014 | $10.06 | $10.78 |
| January 2014 | $10.41 | $11.15 |
| December 2013 | $11.39 | $12.20 |
| November 2013 | $10.55 | $2.26 |
| October 2013 | $10.64 | $2.28 |
| September 2013 | $10.13 | $2.17 |
| August 2013 | $9.61 | $2.06 |
| July 2013 | $11.01 | $2.36 |
| June 2013 | $10.27 | $2.20 |
| May 2013 | $9.85 | $2.11 |
| April 2013 | $9.99 | $2.14 |
| March 2013 | $9.75 | $2.09 |
| February 2013 | $9.61 | $2.06 |
| January 2013 | $8.35 | $1.79 |
| December 2012 | $7.51 | $1.61 |
| November 2012 | $7.28 | $1.56 |
| October 2012 | $7.47 | $1.60 |
| September 2012 | $7.42 | $1.59 |
| August 2012 | $6.86 | $1.47 |
| July 2012 | $6.53 | $1.40 |
| June 2012 | $6.95 | $1.49 |
| May 2012 | $7.05 | $1.51 |
| April 2012 | $7.56 | $1.62 |
| March 2012 | $8.21 | $1.76 |
| February 2012 | $8.63 | $1.85 |
| January 2012 | $7.70 | $1.65 |
| December 2011 | $7.09 | $1.52 |
| November 2011 | $6.95 | $1.49 |
| October 2011 | $6.95 | $1.49 |
| September 2011 | $6.86 | $1.47 |
| August 2011 | $7.89 | $1.69 |
| July 2011 | $7.37 | $1.58 |
| June 2011 | $7 | $1.50 |
| May 2011 | $8.40 | $1.80 |
| April 2011 | $8.35 | $1.79 |
| March 2011 | $7.37 | $1.58 |
| February 2011 | $7.65 | $1.64 |
| January 2011 | $7.93 | $1.70 |
| December 2010 | $6.81 | $1.46 |
| November 2010 | $5.60 | $1.20 |
| October 2010 | $5.83 | $1.25 |
| September 2010 | $5.69 | $1.22 |
| August 2010 | $5.65 | $1.21 |
| July 2010 | $6.35 | $1.36 |
| June 2010 | $6.21 | $1.33 |
| May 2010 | $8.82 | $1.89 |
| April 2010 | $10.17 | $2.18 |
| March 2010 | $7.89 | $1.69 |
| February 2010 | $7.23 | $1.55 |
| January 2010 | $7.19 | $1.54 |
| December 2009 | $7.61 | $1.63 |
| November 2009 | $7.84 | $1.68 |
| October 2009 | $6.95 | $1.49 |
| September 2009 | $11.76 | $2.52 |
| August 2009 | $13.21 | $2.83 |
| July 2009 | $10.08 | $2.16 |
| June 2009 | $11.34 | $2.43 |
| May 2009 | $11.99 | $2.57 |
| April 2009 | $19.69 | $4.22 |
| March 2009 | $14.14 | $3.03 |
| February 2009 | $18.01 | $3.87 |
| January 2009 | $21.36 | $4.59 |
| December 2008 | $30.71 | $6.60 |
| November 2008 | $22.95 | $4.94 |
| October 2008 | $41.26 | $8.88 |
| September 2008 | $49.86 | $10.73 |
| August 2008 | $40.75 | $8.78 |
| July 2008 | $39.31 | $8.47 |
| June 2008 | $36.02 | $7.76 |
| May 2008 | $49.02 | $10.75 |
| April 2008 | $47.92 | $10.51 |
| March 2008 | $49.93 | $10.95 |
| February 2008 | $44.85 | $10 |
| January 2008 | $55.88 | $12.46 |
| December 2007 | $46.10 | $10.28 |
| November 2007 | $55.50 | $12.55 |
| October 2007 | $64.79 | $14.65 |
| September 2007 | $82.70 | $18.70 |
| August 2007 | $76.88 | $17.53 |
| July 2007 | $70.30 | $16.03 |
| June 2007 | $95.38 | $21.75 |
| May 2007 | $101.27 | $23.26 |
| April 2007 | $99.66 | $22.89 |
| March 2007 | $98.70 | $22.67 |
| February 2007 | $102.60 | $23.73 |
| January 2007 | $99.92 | $23.11 |
| December 2006 | $107.23 | $24.80 |
| November 2006 | $103.08 | $24 |
| October 2006 | $114.03 | $26.55 |
| September 2006 | $129.71 | $30.20 |
| August 2006 | $131.48 | $30.77 |
| July 2006 | $127.68 | $29.88 |
| June 2006 | $113.79 | $26.63 |
| May 2006 | $119.77 | $28.19 |
| April 2006 | $117.09 | $27.56 |
| March 2006 | $123.68 | $29.11 |
| February 2006 | $113.83 | $26.94 |
| January 2006 | $106.82 | $25.28 |
| December 2005 | $96.97 | $22.95 |
| November 2005 | $101.97 | $24.28 |
| October 2005 | $96.01 | $22.86 |
| September 2005 | $98.40 | $23.43 |
| August 2005 | $92.15 | $22.09 |
| July 2005 | $100.61 | $24.12 |
| June 2005 | $82.13 | $19.69 |
| May 2005 | $83.96 | $20.27 |
| April 2005 | $76.46 | $18.46 |
| March 2005 | $81.51 | $19.68 |
| February 2005 | $81.49 | $19.80 |
| January 2005 | $84.58 | $20.55 |
| December 2004 | $91.58 | $22.25 |
| November 2004 | $90.33 | $22.08 |
| October 2004 | $88.44 | $21.62 |
| September 2004 | $87.38 | $21.36 |
| August 2004 | $88.69 | $21.82 |
| July 2004 | $77.19 | $18.99 |
| June 2004 | $85.07 | $20.93 |
| May 2004 | $80.84 | $20.02 |
| April 2004 | $78.90 | $19.54 |
| March 2004 | $83.59 | $20.70 |
| February 2004 | $83.33 | $20.77 |
| January 2004 | $73.82 | $18.40 |
| December 2003 | $69.61 | $17.35 |
| November 2003 | $70.53 | $17.71 |
| October 2003 | $70.41 | $17.68 |
| September 2003 | $69.30 | $17.40 |
| August 2003 | $69.15 | $17.49 |
| July 2003 | $64.24 | $16.25 |
| June 2003 | $61.93 | $17.23 |
| May 2003 | $63.40 | $17.75 |
| April 2003 | $66 | $18.48 |
| March 2003 | $69.26 | $19.39 |
| February 2003 | $68.63 | $19.33 |
| January 2003 | $69.70 | $19.63 |
| December 2002 | $66.89 | $18.84 |
| November 2002 | $65.36 | $18.52 |
| October 2002 | $66.88 | $18.95 |
| September 2002 | $67.70 | $19.18 |
| August 2002 | $64.94 | $18.50 |
| July 2002 | $56.10 | $15.98 |
| June 2002 | $67.55 | $57.73 |
| May 2002 | $59.73 | $51.36 |
| April 2002 | $57.28 | $49.25 |
| March 2002 | $55.01 | $47.30 |
| February 2002 | $51.71 | $44.75 |
| January 2002 | $52.86 | $45.75 |
| December 2001 | $53.61 | $46.40 |
| November 2001 | $50.33 | $43.85 |
| October 2001 | $48.04 | $41.86 |
| September 2001 | $48.42 | $42.19 |
| August 2001 | $46.47 | $40.78 |
| July 2001 | $45.11 | $39.59 |
| June 2001 | $39.93 | $35.04 |
| May 2001 | $37.27 | $32.98 |
| April 2001 | $32.89 | $29.10 |
| March 2001 | $32.78 | $29 |
| February 2001 | $33.14 | $29.62 |
| January 2001 | $33 | $29.50 |
| December 2000 | $29.65 | $26.50 |
| November 2000 | $26.83 | $24.25 |
| October 2000 | $27.52 | $24.88 |
| September 2000 | $28.76 | $26 |
| August 2000 | $28.75 | $26.25 |
| July 2000 | $29.44 | $26.88 |
| June 2000 | $29.58 | $27 |
| May 2000 | $28.20 | $26 |
| April 2000 | $27.93 | $25.75 |
| March 2000 | $28.07 | $25.88 |
| February 2000 | $28.32 | $26.38 |
| January 2000 | $29.53 | $27.50 |
| December 1999 | $30.74 | $28.62 |
| November 1999 | $32.09 | $30.12 |
| October 1999 | $29.82 | $28 |
| September 1999 | $31.36 | $29.44 |
| August 1999 | $32.23 | $30.50 |
| July 1999 | $32.89 | $31.12 |
| June 1999 | $32.23 | $30.50 |
| May 1999 | $34.61 | $33 |
| April 1999 | $29.37 | $28 |
| March 1999 | $28.06 | $26.75 |
| February 1999 | $27.94 | $26.88 |
| January 1999 | $27.81 | $26.75 |
| December 1998 | $29.50 | $28.38 |
| November 1998 | $28.86 | $28 |
| October 1998 | $26.93 | $26.12 |
| September 1998 | $30.66 | $29.75 |
| August 1998 | $31.22 | $30.50 |
| July 1998 | $39.79 | $38.88 |
| June 1998 | $39.41 | $38.50 |
| May 1998 | $39.69 | $39 |
| April 1998 | $37.91 | $37.25 |
| March 1998 | $37.65 | $37 |
| February 1998 | $36.42 | $36 |
| January 1998 | $35.66 | $35.25 |
| December 1997 | $38.95 | $38.50 |
| November 1997 | $34.94 | $34.75 |
| October 1997 | $33.18 | $33 |
| September 1997 | $35.70 | $35.50 |
| August 1997 | $37.25 | $37.25 |
| July 1997 | $30.63 | $30.62 |
| June 1997 | $29.75 | $29.75 |
| May 1997 | $26.06 | $26.25 |
| April 1997 | $25.20 | $25.38 |
| March 1997 | $28.05 | $28.25 |
| February 1997 | $28.60 | $29 |
| January 1997 | $28.60 | $29 |
| December 1996 | $25.64 | $26 |
| November 1996 | $25.57 | $26.12 |
| October 1996 | $23.73 | $24.25 |
| September 1996 | $23 | $23.50 |
| August 1996 | $21.15 | $21.75 |
| July 1996 | $21.15 | $21.75 |
| June 1996 | $21.39 | $22 |
| May 1996 | $21 | $21.75 |
| April 1996 | $21 | $21.75 |
| March 1996 | $21.48 | $22.25 |
| February 1996 | $21.10 | $22 |
| January 1996 | $20.38 | $21.25 |
| December 1995 | $20.86 | $21.75 |
| November 1995 | $23.58 | $24.75 |
| October 1995 | $23.34 | $24.50 |
| September 1995 | $20.96 | $22 |
| August 1995 | $19.54 | $20.62 |
| July 1995 | $20.13 | $21.25 |
| June 1995 | $17.52 | $18.50 |
| May 1995 | $16.92 | $18 |
| April 1995 | $17.63 | $18.75 |
| March 1995 | $17.22 | $18.31 |
| February 1995 | $16.68 | $17.88 |
| January 1995 | $15.87 | $17 |
| December 1994 | $15.63 | $16.75 |
| November 1994 | $15.75 | $17 |
| October 1994 | $17.37 | $18.75 |
| September 1994 | $17.83 | $19.25 |
| August 1994 | $17.72 | $19.25 |
| July 1994 | $16.16 | $17.56 |
| June 1994 | $16.34 | $17.75 |
| May 1994 | $16.46 | $18 |
| April 1994 | $16 | $17.50 |
| March 1994 | $15.89 | $17.38 |
| February 1994 | $16.35 | $18 |
| January 1994 | $16.35 | $18 |
| December 1993 | $15.44 | $17 |
| November 1993 | $15.34 | $17 |
| October 1993 | $16.24 | $18 |
| September 1993 | $16.69 | $18.50 |
| August 1993 | $17.04 | $19 |
| July 1993 | $16.82 | $18.75 |
| June 1993 | $17.94 | $20 |
| May 1993 | $17.83 | $20 |
| April 1993 | $20.06 | $22.50 |
| March 1993 | $18.28 | $20.50 |
| February 1993 | $16.17 | $18.25 |
| January 1993 | $16.84 | $19 |
| December 1992 | $13.07 | $14.75 |
| November 1992 | $13.19 | $15 |
| October 1992 | $13.85 | $15.75 |
| September 1992 | $14.29 | $16.25 |
| August 1992 | $13.55 | $15.50 |
| July 1992 | $13.55 | $15.50 |
| June 1992 | $12.02 | $13.75 |
| May 1992 | $13.02 | $15 |
| April 1992 | $10.63 | $12.25 |
| March 1992 | $10.20 | $11.75 |
| February 1992 | $10.33 | $12 |
| January 1992 | $9.04 | $10.50 |
| December 1991 | $8.82 | $10.25 |
| November 1991 | $8.95 | $10.50 |
| October 1991 | $9.80 | $11.50 |
| September 1991 | $10.65 | $12.50 |
| August 1991 | $11.20 | $13.25 |
| July 1991 | $8.88 | $10.50 |
| June 1991 | $8.24 | $9.75 |
| May 1991 | $9.42 | $11.25 |
| April 1991 | $7.96 | $9.50 |
| March 1991 | $7.64 | $9.12 |
| February 1991 | $7.24 | $8.75 |
| January 1991 | $6.83 | $8.25 |
| December 1990 | $6.83 | $8.25 |
| November 1990 | $6.75 | $8.25 |
| October 1990 | $5.52 | $6.75 |
| September 1990 | $5.93 | $7.25 |
| August 1990 | $7.08 | $8.75 |
| July 1990 | $7.89 | $9.75 |
| June 1990 | $8.29 | $10.25 |
| May 1990 | $8.42 | $10.50 |
| April 1990 | $8.22 | $10.25 |
| March 1990 | $8.62 | $10.75 |
| February 1990 | $9.84 | $12.38 |
| January 1990 | $10.14 | $12.75 |
| December 1989 | $10.14 | $12.75 |
| November 1989 | $10.44 | $13.12 |
| October 1989 | $10.83 | $13.62 |
| September 1989 | $10.73 | $13.50 |
| August 1989 | $11.13 | $14 |
| July 1989 | $11.33 | $14.25 |
| June 1989 | $12.42 | $15.62 |
| May 1989 | $11.63 | $14.62 |
| April 1989 | $11.23 | $14.12 |
| March 1989 | $11.03 | $13.88 |
| February 1989 | $10.63 | $13.38 |
| January 1989 | $9.94 | $12.50 |
| December 1988 | $9.04 | $11.38 |
| November 1988 | $8.84 | $11.12 |
| October 1988 | $8.94 | $11.25 |
| September 1988 | $8.75 | $16.50 |
| August 1988 | $8.68 | $16.38 |
| July 1988 | $8.55 | $16.12 |
| June 1988 | $8.42 | $15.88 |
| May 1988 | $8.48 | $16 |
| April 1988 | $8.88 | $16.75 |
| March 1988 | $9.14 | $17.25 |
| February 1988 | $8.88 | $16.75 |
| January 1988 | $7.95 | $15 |
| December 1987 | $7.42 | $14 |
| November 1987 | $7.55 | $14.25 |
| October 1987 | $7.55 | $14.25 |
| September 1987 | $9.28 | $17.50 |
| August 1987 | $9.21 | $17.38 |
| July 1987 | $8.88 | $16.75 |
| June 1987 | $9.14 | $17.25 |
| May 1987 | $9.01 | $17 |
| April 1987 | $9.48 | $17.88 |
| March 1987 | $9.41 | $17.75 |
| February 1987 | $9.41 | $17.75 |
| January 1987 | $9.28 | $17.50 |
| December 1986 | $9.01 | $17 |
| November 1986 | $9.41 | $17.75 |
| October 1986 | $9.14 | $17.25 |
| September 1986 | $9.61 | $18.12 |
| August 1986 | $10.07 | $19 |
| July 1986 | $9.01 | $17 |
| June 1986 | $10.07 | $19 |
| May 1986 | $9.61 | $18.12 |
| April 1986 | $8.55 | $16.12 |
| March 1986 | $8.22 | $15.50 |
| February 1986 | $8.15 | $15.38 |
| January 1986 | $8.28 | $15.62 |
| December 1985 | $8.55 | $16.12 |
| November 1985 | $8.42 | $15.88 |
| October 1985 | $7.16 | $13.50 |
| September 1985 | $7.29 | $13.75 |
| August 1985 | $7.69 | $14.50 |
| July 1985 | $7.52 | $14.19 |
| June 1985 | $7.62 | $14.38 |
| May 1985 | $6.89 | $13 |
| April 1985 | $6.82 | $12.88 |
| March 1985 | $6.49 | $12.25 |
| February 1985 | $6.66 | $12.56 |
| January 1985 | $6.13 | $11.56 |
| December 1984 | $5.50 | $10.38 |
| November 1984 | $5.43 | $10.25 |
| October 1984 | $5.20 | $10.61 |
| September 1984 | $5.26 | $10.73 |
| August 1984 | $4.39 | $8.96 |
| July 1984 | $4.45 | $9.09 |
| June 1984 | $4.82 | $9.85 |
| May 1984 | $4.82 | $9.85 |
| April 1984 | $5.38 | $10.98 |
| March 1984 | $5.26 | $10.73 |
| February 1984 | $5.07 | $10.35 |
SBCF
Price: $23.64
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.05%
Payout Ratio: 58.54%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.23 USD
P/E Ratio: 20.10
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.4 million
Market Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4