SBCF: Seacoast Banking Corporation of Florida

As of Monday, October 19th, 2026

$ 32.07

-0.47 -1.44%

Open: 32.44
High: 32.62
Low: 31.99
Volume: 675,288
Previous Close on Friday, October 16th, 2026

$ 32.54

+0.11 +0.34%

Open: 32.43
High: 32.92
Low: 32.32
Volume: 884,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-19 32.44 32.62 31.99 32.07 675,287 -0.47 -1.44
2026-10-16 32.43 32.92 32.32 32.54 884,244 +0.11 +0.34
2026-10-15 31.93 32.45 31.71 32.43 97,906 +0.78 +2.46
2026-10-14 31.06 31.69 31.05 31.65 1,276,779 +0.03 +0.09
2026-10-13 32.00 32.08 31.45 31.62 610,919 -0.21 -0.66
2026-10-12 31.76 32.21 31.75 31.83 560,346 +0.09 +0.28
2026-10-09 31.75 31.85 31.60 31.74 50,392 -0.13 -0.41
2026-10-08 31.76 31.94 31.36 31.87 1,195,073 0.00 0.00
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 32.92
On 2026-10-16		 31.05
On 2026-10-14		 0.24 0.75 32.08
On 2026-10-13		 31.05
On 2026-10-14		 -3.21 32.06
10D 32.92
On 2026-10-16		 31.05
On 2026-10-14		 -0.42 -1.29 32.74
On 2026-10-06		 31.05
On 2026-10-14		 -5.16 32.00
20D 33.65
On 2026-09-22		 31.05
On 2026-10-14		 -1.22 -3.66 33.65
On 2026-09-22		 31.05
On 2026-10-14		 -7.72 32.26
WTD 32.62
On 2026-10-19		 31.99
On 2026-10-19		 -0.47 -1.44 -- -- -- 32.07
MTD 32.92
On 2026-10-16		 31.05
On 2026-10-14		 0.24 0.75 32.83
On 2026-10-02		 31.05
On 2026-10-14		 -5.41 32.11
As of Monday, October 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.28 -2.55 -0.81 5,049,634
KO

The Coca-Cola Company

93.42 -0.48 -0.51 16,464,854
PFE

Pfizer Inc.

29.44 -0.14 -0.47 20,521,579
VZ

Verizon Communications Inc.

44.15 -0.64 -1.43 15,974,821
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,966.03 -36.38 -0.07 391,521,774
DJTA

Dow Jones Transportation Average

19,701.19 -178.64 -0.90 55,293,786
SPX

S&P 500 Index

7,690.73 +31.29 +0.41
OEX

S&P 100 Index

3,830.95 +23.33 +0.61
NDX

NASDAQ 100 Index

29,529.34 +341.80 +1.17
NYA

NYSE Composite Index

23,967.07 -121.56 -0.50
XAX

NYSE AMEX Composite Index

8,581.06 +42.56 +0.50
RUI

RUSSELL 1000 Index

4,177.88 +15.70 +0.38
RUT

Russell 2000 Index

2,728.30 +6.93 +0.25
RUA

Russell 3000 Index

4,345.32 +16.12 +0.37
VIX

CBOE Volatility Index

18.40 -1.59 -7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.32 -1.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.14 -0.53 -2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.92 -4.49
 
Recent
Ticker Last Chg %Chg Volume
SBCF

Seacoast Banking Corporation of Florida

32.07 -0.47 -1.44 675,288