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.
IPO Date
26th of March 1990
200 Day MA
27.9095
50 Day MA
30.6144
Beta
0.964
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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.

Sharpe Ratio = 0.0186

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSBCF

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 PriceDecember 1, 202531.88
Lowest PriceOctober 16, 202528.8

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

When benchmark price declines in a down market, there may be an uptick in Seacoast Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Seacoast Banking intraday prices and daily technical indicators to check the level of noise trading in Seacoast Stock and then apply it to test your longer-term investment strategies against Seacoast.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding85 M89.3 M
Net Income Applicable To Common Shares122.5 M128.6 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.
A focus of Seacoast Banking technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Seacoast Banking trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find 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.

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