Seacoast Banking Corporation of Florida (SBCF) Stock Price History
Historical prices from 1984 to 2026
- 1M
- +8.2%
- 3M
- +5.1%
- YTD
- +3.3%
- 1Y
- +12.4%
- 3Y
- +13.4%
- 5Y
- +0.3%
Loading 10-year price history...
SBCF Historical Performance
SBCF Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +27.0%
- 2003 annual price return
- +1.5%
- 2004 annual price return
- +25.4%
- 2005 annual price return
- +5.5%
- 2006 annual price return
- +4.7%
- 2007 annual price return
- -58.1%
- 2008 annual price return
- -34.7%
- 2009 annual price return
- -74.8%
- 2010 annual price return
- -17.5%
- 2011 annual price return
- +0.7%
- 2012 annual price return
- +3.9%
- 2013 annual price return
- +48.8%
- 2014 annual price return
- +12.8%
- 2015 annual price return
- +9.3%
- 2016 annual price return
- +50.2%
- 2017 annual price return
- +12.0%
- 2018 annual price return
- +4.5%
- 2019 annual price return
- +16.2%
- 2020 annual price return
- -3.6%
- 2021 annual price return
- +21.3%
- 2022 annual price return
- -13.1%
- 2023 annual price return
- -10.3%
- 2024 annual price return
- -1.9%
- 2025 annual price return
- +17.8%
- 2026 annual price return
- -1.6%
SBCF Stock Price Trajectory (1984–2026)
As of July 8, 2026, Seacoast Banking Corporation of Florida (SBCF) trades at $32.64, representing a +12.4% return over the past year. The stock has delivered a +12.0% total return over five years (+0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $159.80 on August 31, 2006. From this peak, SBCF has corrected -79.6%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers SFBS (+5.8% 1Y), FCNCA (+0.7% 1Y), and IBCP (+5.4% 1Y), SBCF has underperformed the peer group average. Compare SBCF vs SFBS →
SBCF Historical Price Data · from 1984
Rows 1–50 of 10,690| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 33.37 | 33.63 | 32.50 | 32.64 | 619K | -1.63% |
| 2026-07-06 | 33.21 | 33.49 | 33.02 | 33.18 | 639K | -0.30% |
| 2026-07-02 | 34.16 | 34.38 | 32.95 | 33.28 | 834K | -2.06% |
| 2026-07-01 | 33.30 | 34.10 | 33.22 | 33.98 | 1.16M | +2.20% |
| 2026-06-30 | 33.03 | 33.51 | 32.66 | 33.25 | 1.09M | +0.45% |
| 2026-06-29 | 32.95 | 33.35 | 32.95 | 33.10 | 1.33M | -1.05% |
| 2026-06-26 | 32.55 | 33.68 | 32.30 | 33.45 | 0 | +3.05% |
| 2026-06-25 | 32.95 | 33.40 | 31.71 | 32.46 | 955K | +0.62% |
| 2026-06-24 | 31.70 | 32.34 | 31.48 | 32.26 | 805K | +1.77% |
| 2026-06-23 | 31.25 | 31.76 | 31.22 | 31.70 | 661K | +1.70% |
| 2026-06-22 | 31.06 | 31.48 | 30.91 | 31.17 | 822K | +1.07% |
| 2026-06-18 | 30.93 | 31.34 | 30.55 | 30.84 | 1.64M | +0.78% |
| 2026-06-17 | 31.10 | 31.57 | 30.38 | 30.60 | 1.53M | -2.14% |
| 2026-06-16 | 31.92 | 32.32 | 31.05 | 31.27 | 908K | +0.48% |
| 2026-06-15 | 31.96 | 32.29 | 31.04 | 31.12 | 330K | -2.99% |
| 2026-06-12 | 31.39 | 32.09 | 31.39 | 32.08 | 638K | +2.43% |
| 2026-06-11 | 31.14 | 31.44 | 30.60 | 31.32 | 607K | +1.42% |
| 2026-06-10 | 30.78 | 31.23 | 30.64 | 30.88 | 864K | +0.32% |
| 2026-06-09 | 30.42 | 31.32 | 30.42 | 30.78 | 729K | +2.02% |
| 2026-06-08 | 30.32 | 30.56 | 30.16 | 30.17 | 410K | +0.03% |
| 2026-06-05 | 30.25 | 30.46 | 30.03 | 30.16 | 627K | -0.03% |
| 2026-06-04 | 29.82 | 30.34 | 29.68 | 30.17 | 399K | +2.97% |
| 2026-06-03 | 29.90 | 30.32 | 29.29 | 29.30 | 589K | -2.98% |
| 2026-06-02 | 29.66 | 30.31 | 29.66 | 30.20 | 595K | +1.62% |
| 2026-06-01 | 29.94 | 30.14 | 29.50 | 29.72 | 718K | -1.95% |
| 2026-05-29 | 30.13 | 30.48 | 30.13 | 30.31 | 488K | +0.26% |
| 2026-05-28 | 30.26 | 30.31 | 29.99 | 30.23 | 529K | -0.46% |
| 2026-05-27 | 30.72 | 30.81 | 30.25 | 30.37 | 545K | -0.91% |
| 2026-05-26 | 30.57 | 31.06 | 30.44 | 30.65 | 663K | +0.52% |
| 2026-05-22 | 30.62 | 30.77 | 30.48 | 30.49 | 577K | -0.03% |
| 2026-05-21 | 30.43 | 30.59 | 30.16 | 30.50 | 624K | -0.39% |
| 2026-05-20 | 29.84 | 30.72 | 29.67 | 30.62 | 813K | +2.86% |
| 2026-05-19 | 30.42 | 30.68 | 29.74 | 29.77 | 647K | -1.39% |
| 2026-05-18 | 29.80 | 30.29 | 29.80 | 30.19 | 661K | +1.31% |
| 2026-05-15 | 30.32 | 31.18 | 29.68 | 29.80 | 700K | -1.72% |
| 2026-05-14 | 30.51 | 30.70 | 30.22 | 30.32 | 776K | +1.03% |
| 2026-05-13 | 30.33 | 30.50 | 29.96 | 30.01 | 695K | -1.48% |
| 2026-05-12 | 30.45 | 30.63 | 29.82 | 30.46 | 776K | +0.26% |
| 2026-05-11 | 30.91 | 31.37 | 30.28 | 30.38 | 841K | -2.28% |
| 2026-05-08 | 31.04 | 31.20 | 30.79 | 31.09 | 623K | +0.16% |
| 2026-05-07 | 31.58 | 31.58 | 30.98 | 31.04 | 800K | -1.02% |
| 2026-05-06 | 31.18 | 31.75 | 31.13 | 31.36 | 632K | +1.49% |
| 2026-05-05 | 30.95 | 31.13 | 30.81 | 30.90 | 298K | -0.06% |
| 2026-05-04 | 31.14 | 31.30 | 30.75 | 30.92 | 710K | -1.25% |
| 2026-05-01 | 31.27 | 31.75 | 31.12 | 31.31 | 789K | -0.51% |
| 2026-04-30 | 31.10 | 32.09 | 30.70 | 31.47 | 984K | +0.61% |
| 2026-04-29 | 31.19 | 32.12 | 30.93 | 31.28 | 1.50M | -1.42% |
| 2026-04-28 | 31.90 | 32.21 | 31.60 | 31.73 | 1.01M | +0.32% |
| 2026-04-27 | 31.25 | 31.80 | 31.25 | 31.63 | 962K | +1.22% |
| 2026-04-24 | 32.05 | 32.05 | 31.05 | 31.25 | 1.47M | -2.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SBCF — Frequently Asked Questions
Quick answers to the most common questions about buying SBCF stock.
How has SBCF stock performed recently?
SBCF returned +12.4% over the past year, beating its 5-year annualized CAGR of +0.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SBCF's all-time high price?
Seacoast Banking Corporation of Florida reached $159.80 on 2006-08-31. The 52-week high is $35.55. Current 1-year return of +12.4% places the stock closer to historical peaks.
Where can I download SBCF historical price data?
This page provides SBCF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1984-2026, downloadable in CSV format.