SBCF: Seacoast Banking Corporation of Florida

As of Tuesday, September 29th, 2026

$ 32.37

-0.18 -0.55%

Open: 32.66
High: 32.75
Low: 32.23
Volume: 1,025,869
Previous Close on Monday, September 28th, 2026

$ 32.55

-0.48 -1.45%

Open: 32.91
High: 33.01
Low: 32.54
Volume: 703,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 32.66 32.75 32.23 32.37 1,025,869 -0.18 -0.55
2026-09-28 32.91 33.01 32.54 32.55 703,933 -0.48 -1.45
2026-09-25 32.96 33.23 32.84 33.03 772,315 +0.21 +0.64
2026-09-24 32.53 32.92 32.36 32.82 722,965 +0.40 +1.23
2026-09-23 32.69 32.89 32.40 32.42 694,758 -0.41 -1.25
2026-09-22 33.61 33.65 32.82 32.83 751,913 -0.46 -1.38
2026-09-21 33.75 33.96 33.28 33.29 817,181 -0.41 -1.22
2026-09-18 33.46 33.82 33.24 33.70 1,671,385 +0.05 +0.15
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
SBCF

Seacoast Banking Corporation of Florida

32.37 -0.18 -0.55 1,025,869