Seacoast Banking Stock Price History
| SBCF Stock | USD 31.82 0.06 0.19% |
Below is the normalized historical share price chart for Seacoast Banking extending back to November 06, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Seacoast Banking stands at 31.82, as last reported on the 3rd of December, with the highest price reaching 32.13 and the lowest price hitting 31.68 during the day.
If you're considering investing in Seacoast Stock, it is important to understand the factors that can impact its price. At this point, Seacoast Banking is very steady. Seacoast Banking owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0186, which indicates the firm had a 0.0186 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Seacoast Banking, which you can use to evaluate the volatility of the company. Please validate Seacoast Banking's Risk Adjusted Performance of 0.0289, coefficient of variation of 3048.67, and Semi Deviation of 1.7 to confirm if the risk estimate we provide is consistent with the expected return of 0.0338%. At this time, Seacoast Banking's Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The Seacoast Banking's current Other Stockholder Equity is estimated to increase to about 1.9 B, while Common Stock is projected to decrease to roughly 4.9 M. . At this time, Seacoast Banking's Price To Book Ratio is most likely to increase slightly in the upcoming years. The Seacoast Banking's current Price Fair Value is estimated to increase to 1.67, while Price Earnings Ratio is projected to decrease to 11.22. Seacoast Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 27.9095 | 50 Day MA 30.6144 | Beta 0.964 |
Sharpe Ratio = 0.0186
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SBCF |
Estimated Market Risk
| 1.82 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Seacoast Banking is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Seacoast Banking by adding it to a well-diversified portfolio.
Price Book 1.2983 | Price Sales 5.6038 | Shares Float 90.3 M | Dividend Share 0.72 | Wall Street Target Price 33.25 |
Seacoast Banking Stock Price History Chart
There are several ways to analyze Seacoast Stock price data. The simplest method is using a basic Seacoast candlestick price chart, which shows Seacoast Banking price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 1, 2025 | 31.88 |
| Lowest Price | October 16, 2025 | 28.8 |
Seacoast Banking December 3, 2025 Stock Price Synopsis
Various analyses of Seacoast Banking's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Seacoast Stock. It can be used to describe the percentage change in the price of Seacoast Banking from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Seacoast Stock.| Seacoast Banking Price Rate Of Daily Change | 1.00 | |
| Seacoast Banking Price Action Indicator | (0.12) | |
| Seacoast Banking Accumulation Distribution | 7,001 | |
| Seacoast Banking Price Daily Balance Of Power | (0.13) |
Seacoast Banking December 3, 2025 Stock Price Analysis
Seacoast Stock Price History Data
The price series of Seacoast Banking for the period between Thu, Sep 4, 2025 and Wed, Dec 3, 2025 has a statistical range of 3.08 with a coefficient of variation of 2.11. The price distribution for the period has arithmetic mean of 30.68. The median price for the last 90 days is 30.6. The company completed stock split (1:5) on 13th of December 2013. Seacoast Banking had dividends distributed to its stock-holders on 2025-12-15.| Open | High | Low | Close | Volume | ||
| 12/02/2025 | 31.90 | 32.13 | 31.68 | 31.82 | 499,898 | |
12/01/2025 | 31.35 | 31.98 | 31.16 | 31.88 | 437,789 | |
11/28/2025 | 31.73 | 31.90 | 31.35 | 31.56 | 236,180 | |
11/26/2025 | 31.38 | 31.94 | 31.27 | 31.63 | 1,085,848 | |
| 11/25/2025 | 30.91 | 32.02 | 30.89 | 31.54 | 1,000,800 | |
11/24/2025 | 30.49 | 30.97 | 30.15 | 30.70 | 494,529 | |
11/21/2025 | 29.41 | 30.81 | 29.38 | 30.56 | 582,454 | |
| 11/20/2025 | 30.17 | 30.51 | 29.34 | 29.40 | 431,468 | |
11/19/2025 | 29.58 | 30.00 | 29.38 | 29.71 | 457,810 | |
11/18/2025 | 29.15 | 29.92 | 29.02 | 29.54 | 600,820 | |
| 11/17/2025 | 30.44 | 30.55 | 29.08 | 29.20 | 451,854 | |
| 11/14/2025 | 29.95 | 30.53 | 29.50 | 30.46 | 512,999 | |
11/13/2025 | 30.70 | 31.08 | 29.91 | 30.02 | 673,842 | |
| 11/12/2025 | 31.28 | 31.74 | 30.47 | 30.80 | 584,833 | |
11/11/2025 | 31.01 | 31.32 | 30.58 | 31.20 | 499,347 | |
11/10/2025 | 31.00 | 31.19 | 30.71 | 30.94 | 459,017 | |
11/07/2025 | 30.56 | 31.00 | 30.25 | 30.91 | 745,860 | |
11/06/2025 | 30.46 | 30.67 | 30.31 | 30.56 | 720,740 | |
| 11/05/2025 | 30.59 | 31.21 | 30.39 | 30.60 | 653,811 | |
| 11/04/2025 | 30.30 | 30.47 | 29.97 | 30.27 | 476,293 | |
| 11/03/2025 | 30.37 | 30.45 | 29.74 | 30.44 | 620,578 | |
| 10/31/2025 | 30.43 | 30.44 | 29.92 | 30.30 | 580,737 | |
10/30/2025 | 30.69 | 31.34 | 30.41 | 30.48 | 486,700 | |
10/29/2025 | 31.17 | 31.56 | 30.53 | 30.85 | 691,866 | |
10/28/2025 | 31.41 | 31.99 | 30.55 | 31.07 | 875,732 | |
| 10/27/2025 | 31.48 | 31.75 | 31.01 | 31.42 | 672,425 | |
10/24/2025 | 30.59 | 31.48 | 29.99 | 31.44 | 517,479 | |
10/23/2025 | 30.11 | 30.39 | 29.83 | 30.12 | 331,717 | |
10/22/2025 | 30.25 | 30.53 | 29.90 | 30.11 | 403,793 | |
10/21/2025 | 30.08 | 30.74 | 29.93 | 30.24 | 443,916 | |
| 10/20/2025 | 29.43 | 30.41 | 29.20 | 30.27 | 447,523 | |
10/17/2025 | 29.11 | 29.30 | 28.62 | 29.24 | 814,030 | |
10/16/2025 | 30.45 | 30.49 | 28.58 | 28.80 | 1,360,384 | |
10/15/2025 | 31.74 | 31.87 | 30.44 | 30.60 | 547,668 | |
10/14/2025 | 30.31 | 31.75 | 30.29 | 31.62 | 485,581 | |
10/13/2025 | 30.23 | 30.60 | 30.05 | 30.57 | 400,055 | |
| 10/10/2025 | 31.45 | 31.60 | 29.88 | 29.91 | 631,652 | |
10/09/2025 | 31.76 | 31.79 | 31.10 | 31.30 | 433,140 | |
10/08/2025 | 31.92 | 31.92 | 31.50 | 31.69 | 560,777 | |
10/07/2025 | 31.51 | 31.96 | 31.28 | 31.72 | 615,235 | |
10/06/2025 | 31.16 | 32.33 | 30.96 | 31.47 | 749,440 | |
10/03/2025 | 30.36 | 31.29 | 30.28 | 30.92 | 565,973 | |
| 10/02/2025 | 30.40 | 30.64 | 30.19 | 30.43 | 360,740 | |
10/01/2025 | 30.21 | 30.56 | 29.61 | 30.50 | 544,802 | |
09/30/2025 | 30.48 | 30.63 | 30.07 | 30.43 | 622,386 | |
09/29/2025 | 30.55 | 30.67 | 30.02 | 30.50 | 758,624 | |
09/26/2025 | 30.68 | 30.83 | 29.94 | 30.60 | 599,321 | |
09/25/2025 | 30.38 | 30.66 | 30.07 | 30.50 | 436,215 | |
09/24/2025 | 30.61 | 30.79 | 30.30 | 30.49 | 331,840 | |
09/23/2025 | 30.71 | 31.20 | 30.53 | 30.58 | 375,244 | |
09/22/2025 | 30.79 | 30.88 | 30.36 | 30.63 | 459,057 | |
09/19/2025 | 32.09 | 32.09 | 30.83 | 30.94 | 1,680,650 | |
09/18/2025 | 30.73 | 31.55 | 30.55 | 31.53 | 530,203 | |
09/17/2025 | 30.54 | 31.26 | 30.33 | 30.59 | 643,282 | |
09/16/2025 | 30.35 | 30.43 | 29.86 | 30.37 | 898,284 | |
09/15/2025 | 30.87 | 30.93 | 30.42 | 30.46 | 495,130 | |
| 09/12/2025 | 30.72 | 30.93 | 30.46 | 30.70 | 358,521 | |
09/11/2025 | 30.73 | 30.91 | 30.43 | 30.76 | 481,414 | |
09/10/2025 | 30.46 | 30.92 | 30.40 | 30.64 | 378,059 | |
09/09/2025 | 30.90 | 31.24 | 30.35 | 30.53 | 387,923 | |
09/08/2025 | 31.17 | 31.64 | 30.62 | 30.90 | 572,173 |
About Seacoast Banking Stock history
Seacoast Banking investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Seacoast is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Seacoast Banking will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Seacoast Banking stock prices may prove useful in developing a viable investing in Seacoast Banking
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 85 M | 89.3 M | |
| Net Income Applicable To Common Shares | 122.5 M | 128.6 M |
Seacoast Banking Stock Technical Analysis
Seacoast Banking technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
| All Next | Launch Module |
Seacoast Banking Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Seacoast Banking's price direction in advance. Along with the technical and fundamental analysis of Seacoast Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Seacoast to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0289 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.09) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.033 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Seacoast Stock analysis
When running Seacoast Banking's price analysis, check to measure Seacoast Banking's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Seacoast Banking is operating at the current time. Most of Seacoast Banking's value examination focuses on studying past and present price action to predict the probability of Seacoast Banking's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Seacoast Banking's price. Additionally, you may evaluate how the addition of Seacoast Banking to your portfolios can decrease your overall portfolio volatility.
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |