Seacoast Banking Corporation of Florida - Price History

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

DateAdjusted priceReal price
September 2022 31.44 USD 31.44 USD
August 2022 32.32 USD 32.32 USD
July 2022 35.78 USD 35.78 USD
June 2022 33.04 USD 33.04 USD
May 2022 34.05 USD 34.24 USD
April 2022 32.32 USD 32.50 USD
March 2022 34.83 USD 35.02 USD
February 2022 36.32 USD 36.65 USD
January 2022 36.17 USD 36.50 USD
December 2021 35.07 USD 35.39 USD
November 2021 33.33 USD 33.77 USD
October 2021 35.96 USD 36.43 USD
September 2021 33.37 USD 33.81 USD
August 2021 31.39 USD 31.94 USD
July 2021 29.87 USD 30.39 USD
June 2021 33.56 USD 34.15 USD
May 2021 36.30 USD 37.07 USD
April 2021 35.60 USD 36.35 USD
March 2021 35.49 USD 36.24 USD
February 2021 35.21 USD 35.95 USD
January 2021 29.82 USD 30.45 USD
December 2020 28.84 USD 29.45 USD
November 2020 24.74 USD 25.26 USD
October 2020 21.04 USD 21.48 USD
September 2020 17.66 USD 18.03 USD
August 2020 19.82 USD 20.24 USD
July 2020 18.49 USD 18.88 USD
June 2020 19.98 USD 20.40 USD
May 2020 21.30 USD 21.75 USD
April 2020 22.01 USD 22.47 USD
March 2020 17.93 USD 18.31 USD
February 2020 24.39 USD 24.90 USD
January 2020 26.59 USD 27.15 USD
December 2019 29.94 USD 30.57 USD
November 2019 29.14 USD 29.75 USD
October 2019 27.42 USD 28.00 USD
September 2019 24.79 USD 25.31 USD
August 2019 22.86 USD 23.34 USD
July 2019 26.48 USD 27.04 USD
June 2019 24.91 USD 25.44 USD
May 2019 22.71 USD 23.19 USD
April 2019 27.77 USD 28.36 USD
March 2019 25.81 USD 26.35 USD
February 2019 28.42 USD 29.02 USD
January 2019 26.95 USD 27.52 USD
December 2018 25.48 USD 26.02 USD
November 2018 28.40 USD 29.00 USD
October 2018 25.77 USD 26.31 USD
September 2018 28.60 USD 29.20 USD
August 2018 30.97 USD 31.62 USD
July 2018 28.70 USD 29.31 USD
June 2018 30.93 USD 31.58 USD
May 2018 30.54 USD 31.18 USD
April 2018 27.06 USD 27.63 USD
March 2018 25.92 USD 26.47 USD
February 2018 25.68 USD 26.22 USD
January 2018 25.26 USD 25.79 USD
December 2017 24.69 USD 25.21 USD
November 2017 25.49 USD 26.03 USD
October 2017 24.28 USD 24.79 USD
September 2017 23.40 USD 23.89 USD
August 2017 22.40 USD 22.87 USD
July 2017 22.89 USD 23.37 USD
June 2017 23.60 USD 24.10 USD
May 2017 22.09 USD 22.56 USD
April 2017 23.70 USD 24.20 USD
March 2017 23.48 USD 23.98 USD
February 2017 22.75 USD 23.23 USD
January 2017 21.33 USD 21.78 USD
December 2016 21.60 USD 22.06 USD
November 2016 20.14 USD 20.56 USD
October 2016 17.05 USD 17.41 USD
September 2016 15.76 USD 16.09 USD
August 2016 16.11 USD 16.45 USD
July 2016 15.64 USD 15.97 USD
June 2016 15.90 USD 16.24 USD
May 2016 16.49 USD 16.84 USD
April 2016 15.88 USD 16.22 USD
March 2016 15.46 USD 15.79 USD
February 2016 14.51 USD 14.82 USD
January 2016 14.51 USD 14.82 USD
December 2015 14.67 USD 14.98 USD
November 2015 15.72 USD 16.05 USD
October 2015 15.16 USD 15.48 USD
September 2015 14.38 USD 14.68 USD
August 2015 15.24 USD 15.56 USD
July 2015 14.64 USD 14.95 USD
June 2015 15.47 USD 15.80 USD
May 2015 14.65 USD 14.96 USD
April 2015 13.67 USD 13.96 USD
March 2015 13.98 USD 14.27 USD
February 2015 12.93 USD 13.20 USD
January 2015 12.40 USD 12.66 USD
December 2014 13.47 USD 13.75 USD
November 2014 12.42 USD 12.68 USD
October 2014 12.50 USD 12.76 USD
September 2014 10.70 USD 10.93 USD
August 2014 10.27 USD 10.49 USD
July 2014 10.14 USD 10.35 USD
June 2014 10.65 USD 10.87 USD
May 2014 10.44 USD 10.66 USD
April 2014 10.38 USD 10.60 USD
March 2014 10.77 USD 11.00 USD
February 2014 10.56 USD 10.78 USD
January 2014 10.92 USD 11.15 USD
December 2013 11.95 USD 12.20 USD
November 2013 11.07 USD 11.30 USD
October 2013 11.16 USD 11.40 USD
September 2013 10.63 USD 10.85 USD
August 2013 10.09 USD 10.30 USD
July 2013 11.56 USD 11.80 USD
June 2013 10.77 USD 11.00 USD
May 2013 10.33 USD 10.55 USD
April 2013 10.48 USD 10.70 USD
March 2013 10.23 USD 10.45 USD
February 2013 10.09 USD 10.30 USD
January 2013 8.77 USD 8.95 USD
December 2012 7.88 USD 8.05 USD
November 2012 7.64 USD 7.80 USD
October 2012 7.83 USD 8.00 USD
September 2012 7.79 USD 7.95 USD
August 2012 7.20 USD 7.35 USD
July 2012 6.86 USD 7.00 USD
June 2012 7.30 USD 7.45 USD
May 2012 7.39 USD 7.55 USD
April 2012 7.93 USD 8.10 USD
March 2012 8.62 USD 8.80 USD
February 2012 9.06 USD 9.25 USD
January 2012 8.08 USD 8.25 USD
December 2011 7.44 USD 7.60 USD
November 2011 7.30 USD 7.45 USD
October 2011 7.30 USD 7.45 USD
September 2011 7.20 USD 7.35 USD
August 2011 8.28 USD 8.45 USD
July 2011 7.74 USD 7.90 USD
June 2011 7.35 USD 7.50 USD
May 2011 8.81 USD 9.00 USD
April 2011 8.77 USD 8.95 USD
March 2011 7.74 USD 7.90 USD
February 2011 8.03 USD 8.20 USD
January 2011 8.32 USD 8.50 USD
December 2010 7.15 USD 7.30 USD
November 2010 5.88 USD 6.00 USD
October 2010 6.12 USD 6.25 USD
September 2010 5.97 USD 6.10 USD
August 2010 5.92 USD 6.05 USD
July 2010 6.66 USD 6.80 USD
June 2010 6.51 USD 6.65 USD
May 2010 9.25 USD 9.45 USD
April 2010 10.67 USD 10.90 USD
March 2010 8.28 USD 8.45 USD
February 2010 7.59 USD 7.75 USD
January 2010 7.54 USD 7.70 USD
December 2009 7.98 USD 8.15 USD
November 2009 8.23 USD 8.40 USD
October 2009 7.30 USD 7.45 USD
September 2009 12.34 USD 12.60 USD
August 2009 13.86 USD 14.15 USD
July 2009 10.58 USD 10.80 USD
June 2009 11.90 USD 12.15 USD
May 2009 12.58 USD 12.85 USD
April 2009 20.66 USD 21.10 USD
March 2009 14.84 USD 15.15 USD
February 2009 18.90 USD 19.35 USD
January 2009 22.41 USD 22.95 USD
December 2008 32.23 USD 33.00 USD
November 2008 24.09 USD 24.70 USD
October 2008 43.29 USD 44.40 USD
September 2008 52.31 USD 53.65 USD
August 2008 42.76 USD 43.90 USD
July 2008 41.25 USD 42.35 USD
June 2008 37.79 USD 38.80 USD
May 2008 51.44 USD 53.75 USD
April 2008 50.29 USD 52.55 USD
March 2008 52.39 USD 54.75 USD
February 2008 47.06 USD 50.00 USD
January 2008 58.64 USD 62.30 USD
December 2007 48.38 USD 51.40 USD
November 2007 58.24 USD 62.75 USD
October 2007 67.99 USD 73.25 USD
September 2007 86.79 USD 93.50 USD
August 2007 80.67 USD 87.65 USD
July 2007 73.77 USD 80.15 USD
June 2007 100.09 USD 108.75 USD
May 2007 106.27 USD 116.30 USD
April 2007 104.58 USD 114.45 USD
March 2007 103.57 USD 113.35 USD
February 2007 107.66 USD 118.65 USD
January 2007 104.85 USD 115.55 USD
December 2006 112.52 USD 124.00 USD
November 2006 108.17 USD 120.00 USD
October 2006 119.66 USD 132.75 USD
September 2006 136.11 USD 151.00 USD
August 2006 137.97 USD 153.85 USD
July 2006 133.98 USD 149.40 USD
June 2006 119.40 USD 133.15 USD
May 2006 125.68 USD 140.95 USD
April 2006 122.87 USD 137.80 USD
March 2006 129.78 USD 145.55 USD
February 2006 119.45 USD 134.70 USD
January 2006 112.09 USD 126.40 USD
December 2005 101.76 USD 114.75 USD
November 2005 107.00 USD 121.40 USD
October 2005 100.75 USD 114.30 USD
September 2005 103.26 USD 117.15 USD
August 2005 96.69 USD 110.45 USD
July 2005 105.58 USD 120.60 USD
June 2005 86.19 USD 98.45 USD
May 2005 88.10 USD 101.35 USD
April 2005 80.23 USD 92.30 USD
March 2005 85.54 USD 98.40 USD
February 2005 85.99 USD 99.55 USD
January 2005 88.75 USD 102.75 USD
December 2004 96.09 USD 111.25 USD
November 2004 94.78 USD 110.40 USD
October 2004 92.81 USD 108.10 USD
September 2004 91.69 USD 106.80 USD
August 2004 93.07 USD 109.10 USD
July 2004 81.00 USD 94.95 USD
June 2004 89.27 USD 104.65 USD
May 2004 84.83 USD 100.10 USD
April 2004 82.80 USD 97.70 USD
March 2004 87.71 USD 103.50 USD
February 2004 87.44 USD 103.85 USD
January 2004 77.47 USD 92.00 USD
December 2003 73.05 USD 86.75 USD
November 2003 74.01 USD 88.55 USD
October 2003 73.89 USD 88.40 USD
September 2003 72.72 USD 87.00 USD
August 2003 72.56 USD 87.45 USD
July 2003 67.41 USD 81.25 USD
June 2003 64.98 USD 78.32 USD
May 2003 66.53 USD 80.68 USD
April 2003 69.26 USD 84.00 USD
March 2003 72.67 USD 88.14 USD
February 2003 72.02 USD 87.86 USD
January 2003 73.13 USD 89.23 USD
December 2002 70.19 USD 85.64 USD
November 2002 68.59 USD 84.18 USD
October 2002 70.18 USD 86.14 USD
September 2002 71.04 USD 87.18 USD
August 2002 68.15 USD 84.09 USD
July 2002 58.86 USD 72.64 USD
June 2002 70.88 USD 87.47 USD
May 2002 62.68 USD 77.82 USD
April 2002 60.11 USD 74.62 USD
March 2002 57.73 USD 71.67 USD
February 2002 54.26 USD 67.80 USD
January 2002 55.47 USD 69.32 USD
December 2001 56.26 USD 70.30 USD
November 2001 52.81 USD 66.44 USD
October 2001 50.41 USD 63.42 USD
September 2001 50.81 USD 63.92 USD
August 2001 48.76 USD 61.79 USD
July 2001 47.34 USD 59.98 USD
June 2001 41.90 USD 53.09 USD
May 2001 39.11 USD 49.97 USD
April 2001 34.51 USD 44.09 USD
March 2001 34.39 USD 43.94 USD
February 2001 34.78 USD 44.89 USD
January 2001 34.63 USD 44.70 USD
December 2000 31.11 USD 40.15 USD
November 2000 28.15 USD 36.74 USD
October 2000 28.88 USD 37.69 USD
September 2000 30.18 USD 39.39 USD
August 2000 30.17 USD 39.77 USD
July 2000 30.89 USD 40.72 USD
June 2000 31.03 USD 40.91 USD
May 2000 29.60 USD 39.39 USD
April 2000 29.31 USD 39.02 USD
March 2000 29.45 USD 39.20 USD
February 2000 29.72 USD 39.96 USD
January 2000 30.99 USD 41.67 USD
December 1999 32.26 USD 43.37 USD
November 1999 33.64 USD 45.64 USD
October 1999 31.27 USD 42.42 USD
September 1999 32.88 USD 44.60 USD
August 1999 33.79 USD 46.21 USD
July 1999 34.48 USD 47.16 USD
June 1999 33.79 USD 46.21 USD
May 1999 36.29 USD 50.00 USD
April 1999 30.79 USD 42.42 USD
March 1999 29.42 USD 40.53 USD
February 1999 29.29 USD 40.72 USD
January 1999 29.15 USD 40.53 USD
December 1998 30.92 USD 42.99 USD
November 1998 30.28 USD 42.42 USD
October 1998 28.25 USD 39.58 USD
September 1998 32.17 USD 45.08 USD
August 1998 32.76 USD 46.21 USD
July 1998 41.75 USD 58.90 USD
June 1998 41.35 USD 58.33 USD
May 1998 41.64 USD 59.09 USD
April 1998 39.77 USD 56.44 USD
March 1998 39.51 USD 56.06 USD
February 1998 38.21 USD 54.55 USD
January 1998 37.41 USD 53.41 USD
December 1997 40.86 USD 58.33 USD
November 1997 36.67 USD 52.65 USD
October 1997 34.82 USD 50.00 USD
September 1997 37.46 USD 53.79 USD
August 1997 39.09 USD 56.44 USD
July 1997 32.13 USD 46.40 USD
June 1997 31.22 USD 45.08 USD
May 1997 27.35 USD 39.77 USD
April 1997 26.44 USD 38.45 USD
March 1997 29.43 USD 42.80 USD
February 1997 30.01 USD 43.94 USD
January 1997 30.01 USD 43.94 USD
December 1996 26.90 USD 39.39 USD
November 1996 26.82 USD 39.58 USD
October 1996 24.90 USD 36.74 USD
September 1996 24.13 USD 35.61 USD
August 1996 22.19 USD 32.95 USD
July 1996 22.19 USD 32.95 USD
June 1996 22.44 USD 33.33 USD
May 1996 22.04 USD 32.95 USD
April 1996 22.04 USD 32.95 USD
March 1996 22.54 USD 33.71 USD
February 1996 22.14 USD 33.33 USD
January 1996 21.38 USD 32.20 USD
December 1995 21.89 USD 32.95 USD
November 1995 24.74 USD 37.50 USD
October 1995 24.49 USD 37.12 USD
September 1995 21.99 USD 33.33 USD
August 1995 20.50 USD 31.25 USD
July 1995 21.12 USD 32.20 USD
June 1995 18.38 USD 28.03 USD
May 1995 17.76 USD 27.27 USD
April 1995 18.50 USD 28.41 USD
March 1995 18.07 USD 27.75 USD
February 1995 17.50 USD 27.08 USD
January 1995 16.65 USD 25.76 USD
December 1994 16.40 USD 25.38 USD
November 1994 16.52 USD 25.76 USD
October 1994 18.22 USD 28.41 USD
September 1994 18.71 USD 29.17 USD
August 1994 18.59 USD 29.17 USD
July 1994 16.96 USD 26.61 USD
June 1994 17.14 USD 26.89 USD
May 1994 17.27 USD 27.27 USD
April 1994 16.79 USD 26.52 USD
March 1994 16.67 USD 26.33 USD
February 1994 17.15 USD 27.27 USD
January 1994 17.15 USD 27.27 USD
December 1993 16.20 USD 25.76 USD
November 1993 16.09 USD 25.76 USD
October 1993 17.04 USD 27.27 USD
September 1993 17.51 USD 28.03 USD
August 1993 17.88 USD 28.79 USD
July 1993 17.64 USD 28.41 USD
June 1993 18.82 USD 30.30 USD
May 1993 18.71 USD 30.30 USD
April 1993 21.05 USD 34.09 USD
March 1993 19.18 USD 31.06 USD
February 1993 16.97 USD 27.65 USD
January 1993 17.67 USD 28.79 USD
December 1992 13.71 USD 22.35 USD
November 1992 13.84 USD 22.73 USD
October 1992 14.53 USD 23.86 USD
September 1992 15.00 USD 24.62 USD
August 1992 14.21 USD 23.48 USD
July 1992 14.21 USD 23.48 USD
June 1992 12.61 USD 20.83 USD
May 1992 13.66 USD 22.73 USD
April 1992 11.15 USD 18.56 USD
March 1992 10.70 USD 17.80 USD
February 1992 10.84 USD 18.18 USD
January 1992 9.49 USD 15.91 USD
December 1991 9.26 USD 15.53 USD
November 1991 9.39 USD 15.91 USD
October 1991 10.28 USD 17.42 USD
September 1991 11.18 USD 18.94 USD
August 1991 11.85 USD 20.08 USD
July 1991 9.39 USD 15.91 USD
June 1991 8.72 USD 14.77 USD
May 1991 9.97 USD 17.05 USD
April 1991 8.42 USD 14.39 USD
March 1991 8.08 USD 13.83 USD
February 1991 7.66 USD 13.26 USD
January 1991 7.22 USD 12.50 USD
December 1990 7.22 USD 12.50 USD
November 1990 7.14 USD 12.50 USD
October 1990 5.84 USD 10.23 USD
September 1990 6.27 USD 10.98 USD
August 1990 7.49 USD 13.26 USD
July 1990 8.34 USD 14.77 USD
June 1990 8.77 USD 15.53 USD
May 1990 8.90 USD 15.91 USD
April 1990 8.69 USD 15.53 USD
March 1990 9.11 USD 16.29 USD
February 1990 10.41 USD 18.75 USD
January 1990 10.72 USD 19.32 USD
December 1989 10.72 USD 19.32 USD
November 1989 10.95 USD 19.89 USD
October 1989 11.37 USD 20.64 USD
September 1989 11.27 USD 20.45 USD
August 1989 11.61 USD 21.21 USD
July 1989 11.82 USD 21.59 USD
June 1989 12.96 USD 23.67 USD
May 1989 12.06 USD 22.16 USD
April 1989 11.64 USD 21.40 USD
March 1989 11.44 USD 21.02 USD
February 1989 10.95 USD 20.27 USD
January 1989 10.23 USD 18.94 USD
December 1988 9.31 USD 17.23 USD
November 1988 9.03 USD 16.86 USD
October 1988 9.14 USD 17.05 USD
September 1988 8.93 USD 16.67 USD
August 1988 8.80 USD 16.54 USD
July 1988 8.67 USD 16.29 USD
June 1988 8.53 USD 16.04 USD
May 1988 8.53 USD 16.16 USD
April 1988 8.94 USD 16.92 USD
March 1988 9.20 USD 17.42 USD
February 1988 8.87 USD 16.92 USD
January 1988 7.94 USD 15.15 USD
December 1987 7.41 USD 14.14 USD
November 1987 7.48 USD 14.39 USD
October 1987 7.48 USD 14.39 USD
September 1987 9.19 USD 17.68 USD
August 1987 9.07 USD 17.55 USD
July 1987 8.74 USD 16.92 USD
June 1987 9.00 USD 17.42 USD
May 1987 8.81 USD 17.17 USD
April 1987 9.27 USD 18.06 USD
March 1987 9.20 USD 17.93 USD
February 1987 9.15 USD 17.93 USD
January 1987 9.02 USD 17.68 USD
December 1986 8.76 USD 17.17 USD
November 1986 9.09 USD 17.93 USD
October 1986 8.83 USD 17.42 USD
September 1986 9.28 USD 18.31 USD
August 1986 9.73 USD 19.19 USD
July 1986 8.71 USD 17.17 USD
June 1986 9.73 USD 19.19 USD
May 1986 9.28 USD 18.31 USD
April 1986 8.26 USD 16.29 USD
March 1986 7.94 USD 15.66 USD
February 1986 7.87 USD 15.53 USD
January 1986 8.00 USD 15.78 USD
December 1985 8.26 USD 16.29 USD
November 1985 8.13 USD 16.04 USD
October 1985 6.91 USD 13.64 USD
September 1985 7.04 USD 13.89 USD
August 1985 7.43 USD 14.65 USD
July 1985 7.17 USD 14.14 USD
June 1985 7.30 USD 14.39 USD
May 1985 6.59 USD 13.01 USD
April 1985 6.53 USD 12.88 USD
March 1985 6.21 USD 12.25 USD
February 1985 6.34 USD 12.50 USD
January 1985 5.83 USD 11.49 USD
December 1984 5.25 USD 10.35 USD
November 1984 5.19 USD 10.23 USD
October 1984 5.38 USD 10.61 USD
September 1984 5.44 USD 10.73 USD
August 1984 4.55 USD 8.96 USD
July 1984 4.61 USD 9.09 USD
June 1984 4.99 USD 9.85 USD
May 1984 4.99 USD 9.85 USD
April 1984 5.57 USD 10.98 USD
March 1984 5.44 USD 10.73 USD
February 1984 5.25 USD 10.35 USD

SBCF

Price: 31.44USD

52 week range price:
29.28
39.31

Dividend Yield: 0.78%

5-year range yield:
0.78%
2.13%

Forward Dividend Yield: 2.16%

Payout Ratio: 33.33%

Payout Ratio Range:
5.83%
61.61%

Dividend Per Share: 0.68 USD

Earnings Per Share: 2.04 USD

P/E Ratio: 16.78

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 227349

Ebitda: -

Market Capitalization: 2.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 2

Links: