Seacoast Banking Corporation of Florida
SBCFNASDAQFinancial Services● Active
$30.20
+$0.04(+0.13%)
Market Cap$2.9B
P/E Ratio—
52W High$35.55
52W Low$24.46
Seacoast Banking Corporation of Florida（SBCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbcf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.31
Jan 18, 2022
-22.8% from here
5-Year Low5Y
$17.93
May 4, 2023
+69.2% from low
IPO Priceadj.
$10.23
Feb 2, 1984
+196.5% since IPO
1 Year Ago
$26.26
Jun 9, 2025
+15.5% in 1Y
5 Years Ago
$38.30
Jun 8, 2021
-20.8% in 5Y
10 Years Ago
$16.93
Jun 8, 2016
+79.1% in 10Y
Historical Price Data · SBCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.32 | $30.56 | $30.16 | $30.31 | $30.31 | 184K | -0.03% |
| Jun 5, 2026 | $30.17 | $30.48 | $30.03 | $30.16 | $30.16 | 666K | -0.03% |
| Jun 4, 2026 | $29.82 | $30.34 | $29.68 | $30.17 | $30.17 | 582K | +1.17% |
| Jun 3, 2026 | $29.95 | $30.32 | $29.29 | $29.30 | $29.30 | 606K | -2.17% |
| Jun 2, 2026 | $29.74 | $30.31 | $29.67 | $30.20 | $30.20 | 681K | +1.55% |
| Jun 1, 2026 | $30.14 | $30.23 | $29.51 | $29.72 | $29.72 | 806K | -1.39% |
| May 29, 2026 | $30.24 | $30.43 | $30.12 | $30.31 | $30.31 | 529K | +0.23% |
| May 28, 2026 | $30.26 | $30.31 | $29.99 | $30.23 | $30.23 | 707K | -0.10% |
| May 27, 2026 | $30.72 | $30.81 | $30.25 | $30.37 | $30.37 | 560K | -1.14% |
| May 26, 2026 | $30.57 | $31.06 | $30.44 | $30.65 | $30.65 | 767K | +0.26% |
| May 22, 2026 | $30.62 | $30.77 | $30.37 | $30.49 | $30.49 | 616K | -0.42% |
| May 21, 2026 | $30.37 | $30.59 | $30.16 | $30.50 | $30.50 | 655K | +0.43% |
| May 20, 2026 | $29.84 | $30.72 | $29.57 | $30.62 | $30.62 | 836K | +2.61% |
| May 19, 2026 | $30.53 | $30.68 | $29.74 | $29.77 | $29.77 | 665K | -2.49% |
| May 18, 2026 | $29.80 | $30.29 | $29.80 | $30.19 | $30.19 | 670K | +1.31% |
| May 15, 2026 | $30.33 | $31.18 | $29.68 | $29.80 | $29.80 | 710K | -1.75% |
| May 14, 2026 | $30.51 | $30.70 | $30.22 | $30.32 | $30.32 | 820K | -0.62% |
| May 13, 2026 | $30.33 | $30.50 | $29.96 | $30.01 | $30.01 | 751K | -1.06% |
| May 12, 2026 | $30.45 | $30.80 | $29.79 | $30.46 | $30.46 | 830K | +0.03% |
| May 11, 2026 | $31.14 | $31.37 | $30.27 | $30.38 | $30.38 | 851K | -2.44% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SBCF
Jan 1 → Dec 31 · 6 years2026-3.7%$31.46 → $30.31
-3.7%
2025+13.1%$27.77 → $31.42
+13.1%
2024-1.8%$28.03 → $27.53
-1.8%
2023-9.4%$31.43 → $28.46
-9.4%
2022-12.5%$35.66 → $31.19
-12.5%
2021-7.0%$38.05 → $35.39
-7.0%
Best Year2025 · +13.1%
Worst Year2022 · -12.5%
Positive Years1 / 6
Avg Annual Return-3.5%
6Y Total Return-20.3%
6Y CAGR~-3.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in SBCF?
If you invested $1,000 in SBCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,791
Total Return+79.1%
CAGR~+6.0% / yr
Profit+$791
Based on Jun 8, 2016 · $16.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Seacoast Banking Corporation of Florida（SBCF）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBCF 历史股价FMP 日线复权 OHLCV