Seacoast Banking Corporation of Florida ( SBCF) - Price History

Monthly price history for SBCF (Seacoast Banking Corporation of Florida)

DateAdjusted priceReal price
July 2026 $33.64 $33.64
June 2026 $33.25 $33.25
May 2026 $30.31 $30.31
April 2026 $31.47 $31.47
March 2026 $30.29 $30.29
February 2026 $30.92 $31.12
January 2026 $33.23 $33.44
December 2025 $31.22 $31.42
November 2025 $31.18 $31.56
October 2025 $29.93 $30.30
September 2025 $30.06 $30.43
August 2025 $30.56 $31.11
July 2025 $27.69 $28.19
June 2025 $27.13 $27.62
May 2025 $25.19 $25.83
April 2025 $23.12 $23.71
March 2025 $25.09 $25.73
February 2025 $27.39 $28.28
January 2025 $27.55 $28.45
December 2024 $26.66 $27.53
November 2024 $28.83 $29.96
October 2024 $25.70 $26.70
September 2024 $25.65 $26.65
August 2024 $26.15 $27.36
July 2024 $26.61 $27.84
June 2024 $22.60 $23.64
May 2024 $22.44 $23.67
April 2024 $21.88 $23.07
March 2024 $24.08 $25.39
February 2024 $22.72 $24.14
January 2024 $23.12 $24.56
December 2023 $26.79 $28.46
November 2023 $21.73 $23.24
October 2023 $18.90 $20.21
September 2023 $20.54 $21.96
August 2023 $21.90 $23.61
July 2023 $22.92 $24.71
June 2023 $20.50 $22.10
May 2023 $19.04 $20.68
April 2023 $20.43 $22.19
March 2023 $21.82 $23.70
February 2023 $27.87 $30.51
January 2023 $29.33 $32.11
December 2022 $28.49 $31.19
November 2022 $31.24 $34.38
October 2022 $28.08 $30.90
September 2022 $27.47 $30.23
August 2022 $29.21 $32.32
July 2022 $32.33 $35.78
June 2022 $29.86 $33.04
May 2022 $30.77 $34.24
April 2022 $29.21 $32.50
March 2022 $31.48 $35.02
February 2022 $32.82 $36.65
January 2022 $32.68 $36.50
December 2021 $31.69 $35.39
November 2021 $30.12 $33.77
October 2021 $32.49 $36.43
September 2021 $30.16 $33.81
August 2021 $28.37 $31.94
July 2021 $26.99 $30.39
June 2021 $30.33 $34.15
May 2021 $32.81 $37.07
April 2021 $32.17 $36.35
March 2021 $32.07 $36.24
February 2021 $31.82 $35.95
January 2021 $26.95 $30.45
December 2020 $26.06 $29.45
November 2020 $22.36 $25.26
October 2020 $19.01 $21.48
September 2020 $15.96 $18.03
August 2020 $17.91 $20.24
July 2020 $16.71 $18.88
June 2020 $18.05 $20.40
May 2020 $19.25 $21.75
April 2020 $19.89 $22.47
March 2020 $16.20 $18.31
February 2020 $22.04 $24.90
January 2020 $24.03 $27.15
December 2019 $27.05 $30.57
November 2019 $26.33 $29.75
October 2019 $24.78 $28
September 2019 $22.40 $25.31
August 2019 $20.66 $23.34
July 2019 $23.93 $27.04
June 2019 $22.51 $25.44
May 2019 $20.52 $23.19
April 2019 $25.10 $28.36
March 2019 $23.32 $26.35
February 2019 $25.68 $29.02
January 2019 $24.36 $27.52
December 2018 $23.03 $26.02
November 2018 $25.66 $29
October 2018 $23.28 $26.31
September 2018 $25.84 $29.20
August 2018 $27.98 $31.62
July 2018 $25.94 $29.31
June 2018 $27.95 $31.58
May 2018 $27.59 $31.18
April 2018 $24.45 $27.63
March 2018 $23.43 $26.47
February 2018 $23.20 $26.22
January 2018 $22.82 $25.79
December 2017 $22.31 $25.21
November 2017 $23.04 $26.03
October 2017 $21.94 $24.79
September 2017 $21.14 $23.89
August 2017 $20.24 $22.87
July 2017 $20.68 $23.37
June 2017 $21.33 $24.10
May 2017 $19.96 $22.56
April 2017 $21.42 $24.20
March 2017 $21.22 $23.98
February 2017 $20.56 $23.23
January 2017 $19.28 $21.78
December 2016 $19.52 $22.06
November 2016 $18.20 $20.56
October 2016 $15.41 $17.41
September 2016 $14.24 $16.09
August 2016 $14.56 $16.45
July 2016 $14.13 $15.97
June 2016 $14.37 $16.24
May 2016 $14.90 $16.84
April 2016 $14.35 $16.22
March 2016 $13.97 $15.79
February 2016 $13.12 $14.82
January 2016 $13.12 $14.82
December 2015 $13.26 $14.98
November 2015 $14.20 $16.05
October 2015 $13.70 $15.48
September 2015 $12.99 $14.68
August 2015 $13.77 $15.56
July 2015 $13.23 $14.95
June 2015 $13.98 $15.80
May 2015 $13.24 $14.96
April 2015 $12.35 $13.96
March 2015 $12.63 $14.27
February 2015 $11.68 $13.20
January 2015 $11.20 $12.66
December 2014 $12.17 $13.75
November 2014 $11.22 $12.68
October 2014 $11.29 $12.76
September 2014 $9.67 $10.93
August 2014 $9.28 $10.49
July 2014 $9.16 $10.35
June 2014 $9.62 $10.87
May 2014 $9.43 $10.66
April 2014 $9.38 $10.60
March 2014 $9.74 $11
February 2014 $9.54 $10.78
January 2014 $9.87 $11.15
December 2013 $10.80 $12.20
November 2013 $10 $2.26
October 2013 $10.09 $2.28
September 2013 $9.60 $2.17
August 2013 $9.12 $2.06
July 2013 $10.44 $2.36
June 2013 $9.74 $2.20
May 2013 $9.34 $2.11
April 2013 $9.47 $2.14
March 2013 $9.25 $2.09
February 2013 $9.12 $2.06
January 2013 $7.92 $1.79
December 2012 $7.12 $1.61
November 2012 $6.90 $1.56
October 2012 $7.08 $1.60
September 2012 $7.04 $1.59
August 2012 $6.50 $1.47
July 2012 $6.20 $1.40
June 2012 $6.59 $1.49
May 2012 $6.68 $1.51
April 2012 $7.17 $1.62
March 2012 $7.79 $1.76
February 2012 $8.19 $1.85
January 2012 $7.30 $1.65
December 2011 $6.73 $1.52
November 2011 $6.59 $1.49
October 2011 $6.59 $1.49
September 2011 $6.50 $1.47
August 2011 $7.48 $1.69
July 2011 $6.99 $1.58
June 2011 $6.64 $1.50
May 2011 $7.96 $1.80
April 2011 $7.92 $1.79
March 2011 $6.99 $1.58
February 2011 $7.26 $1.64
January 2011 $7.52 $1.70
December 2010 $6.46 $1.46
November 2010 $5.31 $1.20
October 2010 $5.53 $1.25
September 2010 $5.40 $1.22
August 2010 $5.35 $1.21
July 2010 $6.02 $1.36
June 2010 $5.88 $1.33
May 2010 $8.36 $1.89
April 2010 $9.65 $2.18
March 2010 $7.48 $1.69
February 2010 $6.86 $1.55
January 2010 $6.81 $1.54
December 2009 $7.21 $1.63
November 2009 $7.43 $1.68
October 2009 $6.59 $1.49
September 2009 $11.15 $2.52
August 2009 $12.52 $2.83
July 2009 $9.56 $2.16
June 2009 $10.75 $2.43
May 2009 $11.37 $2.57
April 2009 $18.67 $4.22
March 2009 $13.41 $3.03
February 2009 $17.08 $3.87
January 2009 $20.25 $4.59
December 2008 $29.12 $6.60
November 2008 $21.76 $4.94
October 2008 $39.12 $8.88
September 2008 $47.28 $10.73
August 2008 $38.64 $8.78
July 2008 $37.28 $8.47
June 2008 $34.15 $7.76
May 2008 $46.48 $10.75
April 2008 $45.44 $10.51
March 2008 $47.34 $10.95
February 2008 $42.53 $10
January 2008 $52.99 $12.46
December 2007 $43.72 $10.28
November 2007 $52.63 $12.55
October 2007 $61.44 $14.65
September 2007 $78.42 $18.70
August 2007 $72.90 $17.53
July 2007 $66.66 $16.03
June 2007 $90.45 $21.75
May 2007 $96.03 $23.26
April 2007 $94.50 $22.89
March 2007 $93.60 $22.67
February 2007 $97.29 $23.73
January 2007 $94.75 $23.11
December 2006 $101.68 $24.80
November 2006 $97.75 $24
October 2006 $108.13 $26.55
September 2006 $123 $30.20
August 2006 $124.68 $30.77
July 2006 $121.07 $29.88
June 2006 $107.90 $26.63
May 2006 $113.57 $28.19
April 2006 $111.03 $27.56
March 2006 $117.28 $29.11
February 2006 $107.94 $26.94
January 2006 $101.29 $25.28
December 2005 $91.95 $22.95
November 2005 $96.70 $24.28
October 2005 $91.04 $22.86
September 2005 $93.31 $23.43
August 2005 $87.38 $22.09
July 2005 $95.41 $24.12
June 2005 $77.88 $19.69
May 2005 $79.61 $20.27
April 2005 $72.50 $18.46
March 2005 $77.30 $19.68
February 2005 $77.70 $19.91
January 2005 $80.20 $20.55
December 2004 $86.84 $22.25
November 2004 $85.65 $22.08
October 2004 $83.87 $21.62
September 2004 $82.86 $21.36
August 2004 $84.10 $21.82
July 2004 $73.19 $18.99
June 2004 $80.67 $20.93
May 2004 $76.66 $20.02
April 2004 $74.82 $19.54
March 2004 $79.26 $20.70
February 2004 $79.02 $20.77
January 2004 $70 $18.40
December 2003 $66.01 $17.35
November 2003 $66.88 $17.71
October 2003 $66.77 $17.68
September 2003 $65.71 $17.40
August 2003 $65.57 $17.49
July 2003 $60.92 $16.25
June 2003 $58.72 $17.23
May 2003 $60.12 $17.75
April 2003 $62.59 $18.48
March 2003 $65.67 $19.39
February 2003 $65.08 $19.33
January 2003 $66.09 $19.63
December 2002 $63.43 $18.84
November 2002 $61.98 $18.52
October 2002 $63.42 $18.95
September 2002 $64.19 $19.18
August 2002 $61.58 $18.50
July 2002 $53.19 $15.98
June 2002 $64.06 $57.73
May 2002 $56.64 $51.36
April 2002 $54.32 $49.25
March 2002 $52.16 $47.30
February 2002 $49.03 $44.75
January 2002 $50.13 $45.75
December 2001 $50.84 $46.40
November 2001 $47.72 $43.85
October 2001 $45.56 $41.86
September 2001 $45.92 $42.19
August 2001 $44.06 $40.78
July 2001 $42.78 $39.59
June 2001 $37.86 $35.04
May 2001 $35.34 $32.98
April 2001 $31.19 $29.10
March 2001 $31.08 $29
February 2001 $31.43 $29.62
January 2001 $31.30 $29.50
December 2000 $28.11 $26.50
November 2000 $25.44 $24.25
October 2000 $26.09 $24.88
September 2000 $27.27 $26
August 2000 $27.26 $26.25
July 2000 $27.92 $26.88
June 2000 $28.04 $27
May 2000 $26.74 $26
April 2000 $26.49 $25.75
March 2000 $26.62 $25.88
February 2000 $26.86 $26.38
January 2000 $28 $27.50
December 1999 $29.15 $28.62
November 1999 $30.43 $30.12
October 1999 $28.28 $28
September 1999 $29.73 $29.44
August 1999 $30.56 $30.50
July 1999 $31.19 $31.12
June 1999 $30.56 $30.50
May 1999 $32.82 $33
April 1999 $27.85 $28
March 1999 $26.61 $26.75
February 1999 $26.49 $26.88
January 1999 $26.37 $26.75
December 1998 $27.97 $28.38
November 1998 $27.36 $28
October 1998 $25.53 $26.12
September 1998 $29.08 $29.75
August 1998 $29.60 $30.50
July 1998 $37.73 $38.88
June 1998 $37.37 $38.50
May 1998 $37.63 $39
April 1998 $35.95 $37.25
March 1998 $35.70 $37
February 1998 $34.53 $36
January 1998 $33.81 $35.25
December 1997 $36.93 $38.50
November 1997 $33.14 $34.75
October 1997 $31.47 $33
September 1997 $33.85 $35.50
August 1997 $35.32 $37.25
July 1997 $29.04 $30.62
June 1997 $28.21 $29.75
May 1997 $24.72 $26.25
April 1997 $23.89 $25.38
March 1997 $26.60 $28.25
February 1997 $27.12 $29
January 1997 $27.12 $29
December 1996 $24.31 $26
November 1996 $24.24 $26.12
October 1996 $22.50 $24.25
September 1996 $21.81 $23.50
August 1996 $20.05 $21.75
July 1996 $20.05 $21.75
June 1996 $20.28 $22
May 1996 $19.92 $21.75
April 1996 $19.92 $21.75
March 1996 $20.37 $22.25
February 1996 $20.01 $22
January 1996 $19.32 $21.25
December 1995 $19.78 $21.75
November 1995 $22.36 $24.75
October 1995 $22.14 $24.50
September 1995 $19.88 $22
August 1995 $18.52 $20.62
July 1995 $19.08 $21.25
June 1995 $16.62 $18.50
May 1995 $16.05 $18
April 1995 $16.72 $18.75
March 1995 $16.33 $18.31
February 1995 $15.82 $17.88
January 1995 $15.05 $17
December 1994 $14.82 $16.75
November 1994 $14.93 $17
October 1994 $16.47 $18.75
September 1994 $16.91 $19.25
August 1994 $16.80 $19.25
July 1994 $15.33 $17.56
June 1994 $15.49 $17.75
May 1994 $15.61 $18
April 1994 $15.17 $17.50
March 1994 $15.07 $17.38
February 1994 $15.50 $18
January 1994 $15.50 $18
December 1993 $14.64 $17
November 1993 $14.54 $17
October 1993 $15.40 $18
September 1993 $15.83 $18.50
August 1993 $16.16 $19
July 1993 $15.95 $18.75
June 1993 $17.01 $20
May 1993 $16.91 $20
April 1993 $19.02 $22.50
March 1993 $17.33 $20.50
February 1993 $15.34 $18.25
January 1993 $15.97 $19
December 1992 $12.39 $14.75
November 1992 $12.51 $15
October 1992 $13.14 $15.75
September 1992 $13.55 $16.25
August 1992 $12.85 $15.50
July 1992 $12.85 $15.50
June 1992 $11.40 $13.75
May 1992 $12.34 $15
April 1992 $10.08 $12.25
March 1992 $9.67 $11.75
February 1992 $9.80 $12
January 1992 $8.57 $10.50
December 1991 $8.37 $10.25
November 1991 $8.48 $10.50
October 1991 $9.29 $11.50
September 1991 $10.10 $12.50
August 1991 $10.62 $13.25
July 1991 $8.42 $10.50
June 1991 $7.82 $9.75
May 1991 $8.94 $11.25
April 1991 $7.54 $9.50
March 1991 $7.25 $9.12
February 1991 $6.87 $8.75
January 1991 $6.48 $8.25
December 1990 $6.48 $8.25
November 1990 $6.40 $8.25
October 1990 $5.24 $6.75
September 1990 $5.62 $7.25
August 1990 $6.71 $8.75
July 1990 $7.48 $9.75
June 1990 $7.86 $10.25
May 1990 $7.98 $10.50
April 1990 $7.79 $10.25
March 1990 $8.17 $10.75
February 1990 $9.33 $12.38
January 1990 $9.61 $12.75
December 1989 $9.61 $12.75
November 1989 $9.64 $13.12
October 1989 $10.01 $13.62
September 1989 $9.92 $13.50
August 1989 $10.07 $14
July 1989 $10.25 $14.25
June 1989 $11.24 $15.62
May 1989 $10.46 $14.62
April 1989 $10.10 $14.12
March 1989 $9.92 $13.88
February 1989 $9.50 $13.38
January 1989 $8.88 $12.50
December 1988 $8.08 $11.38
November 1988 $7.84 $11.12
October 1988 $7.92 $11.25
September 1988 $7.75 $11
August 1988 $7.63 $10.92
July 1988 $7.52 $10.75
June 1988 $7.40 $10.58
May 1988 $7.40 $10.67
April 1988 $7.75 $11.17
March 1988 $7.98 $11.50
February 1988 $7.69 $11.17
January 1988 $6.89 $10
December 1987 $6.43 $9.33
November 1987 $6.49 $9.50
October 1987 $6.49 $9.50
September 1987 $7.97 $11.67
August 1987 $7.86 $11.58
July 1987 $7.58 $11.17
June 1987 $7.81 $11.50
May 1987 $7.64 $11.33
April 1987 $8.04 $11.92
March 1987 $7.98 $11.83
February 1987 $7.93 $11.83
January 1987 $7.82 $11.67
December 1986 $7.60 $11.33
November 1986 $7.88 $11.83
October 1986 $7.66 $11.50
September 1986 $8.05 $12.08
August 1986 $8.44 $12.67
July 1986 $7.52 $11.33
June 1986 $8.40 $12.67
May 1986 $7.99 $12.08
April 1986 $7.11 $10.75
March 1986 $6.83 $10.33
February 1986 $6.75 $10.25
January 1986 $6.86 $10.42
December 1985 $7.08 $10.75
November 1985 $6.97 $10.58
October 1985 $5.91 $9
September 1985 $6.02 $9.17
August 1985 $6.32 $9.67
July 1985 $6.10 $9.33
June 1985 $6.21 $9.50
May 1985 $5.58 $8.58
April 1985 $5.53 $8.50
March 1985 $5.26 $8.08
February 1985 $5.34 $8.25
January 1985 $4.91 $7.58
December 1984 $4.42 $6.83
November 1984 $4.35 $6.75
October 1984 $4.51 $7
September 1984 $4.56 $7.08
August 1984 $3.81 $5.92
July 1984 $3.86 $6
June 1984 $4.18 $6.50
May 1984 $4.18 $6.50
April 1984 $4.67 $7.25
March 1984 $4.56 $7.08
February 1984 $4.40 $6.83

SBCF

List: Challengers

Price: $33.64

52 week price:
27.22
35.55

Dividend Yield: 2.25%

5-year range yield:
1.48%
3.43%

Forward Dividend Yield: 2.30%

Payout Ratio: 52.55%

Payout Ratio Range:
-26.77%
1066.67%

Dividend Per Share: 0.76 USD

Earnings Per Share: 1.47 USD

P/E Ratio: 21.03

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Country: United States

Volume: 1.4 million

Market Capitalization: 3.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 6

DGR3: 9.19%

Links: