SBCF: Seacoast Banking Corporation of Florida

As of Friday, November 6th, 2026

$ 33.58

-0.02 -0.06%

Open: 33.47
High: 33.74
Low: 33.22
Volume: 532,391
Previous Close on Thursday, November 5th, 2026

$ 33.60

-0.67 -1.96%

Open: 34.74
High: 35.26
Low: 33.44
Volume: 910,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 33.47 33.74 33.22 33.58 532,391 -0.02 -0.06
2026-11-05 34.74 35.26 33.44 33.60 910,992 -0.67 -1.96
2026-11-04 34.51 35.07 33.89 34.27 1,365,064 +0.82 +2.45
2026-11-03 34.00 34.10 33.40 33.45 673,119 -0.55 -1.62
2026-11-02 33.36 34.38 33.30 34.00 1,467,636 +0.97 +2.94
2026-10-30 33.43 33.43 32.82 33.03 790,154 -0.19 -0.57
2026-10-29 33.11 33.46 33.05 33.22 699,001 +0.44 +1.34
2026-10-28 33.73 33.74 32.46 32.78 1,061,177 -0.95 -2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.26
On 2026-11-05		 33.22
On 2026-11-06		 0.55 1.67 35.26
On 2026-11-05		 33.22
On 2026-11-06		 -5.79 33.78
10D 35.26
On 2026-11-05		 32.46
On 2026-10-28		 0.02 0.06 35.26
On 2026-11-05		 33.22
On 2026-11-06		 -5.79 33.53
20D 35.26
On 2026-11-05		 31.05
On 2026-10-14		 1.84 5.80 35.08
On 2026-10-23		 32.46
On 2026-10-28		 -7.48 33.01
WTD 35.26
On 2026-11-05		 33.22
On 2026-11-06		 0.55 1.67 35.26
On 2026-11-05		 33.22
On 2026-11-06		 -5.79 33.78
MTD 35.26
On 2026-11-05		 33.22
On 2026-11-06		 0.55 1.67 35.26
On 2026-11-05		 33.22
On 2026-11-06		 -5.79 33.78
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +8.67 +2.75 5,297,739
KO

The Coca-Cola Company

95.72 -0.01 -0.01 18,450,078
PFE

Pfizer Inc.

29.32 -0.56 -1.87 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.32 -0.69 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.60 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
CX

CEMEX, S.A.B. de C.V.

10.72 +0.01 +0.09 8,033,620
RUN

Sunrun Inc.

9.95 +0.08 +0.76 16,412,739
SFBS

ServisFirst Bancshares Inc.

41.08 -0.24 -0.58 393,606
FTI

TechnipFMC plc

63.52 +1.93 +3.13 2,951,193
SBCF

Seacoast Banking Corporation of Florida

33.58 -0.02 -0.06 532,391