Seacoast Banking Stock Price History (NASDAQ:SBCF)

Add to My Stocks
$20.59 $0 (0%) SBCF stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Seacoast Banking stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Seacoast Banking price to earnings ratio data. The Seacoast Banking stock price history chart shows that the stock price reached a high of 126.8 on 07 May, 2007, and a low of 5.6 on 07 May, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0220.6020.6920.4220.5923980731.684.41
2016-12-0120.6521.1020.4920.5943055731.684.41
2016-11-3020.0020.6720.0020.5650373731.634.40
2016-11-2919.9520.1119.8219.9943461230.754.28
2016-11-2519.7219.8719.5219.879660830.574.26
2016-11-2319.2519.6819.1319.6630449730.254.21
2016-11-2218.8119.1918.7619.1922129229.524.11
2016-11-2118.8218.8718.5718.7512233528.854.02
2016-11-1818.6918.8218.4118.8133125128.944.03
2016-11-1718.5518.7718.3518.6441055628.683.99
2016-11-1618.3518.6318.2718.4635760128.403.95
2016-11-1518.5418.6618.2018.4427402428.373.95
2016-11-1418.4618.8518.2418.5330295928.513.97
2016-11-1117.7318.4217.6918.3034974528.153.92
2016-11-1017.8718.0417.6017.7329750027.283.80
2016-11-0917.4417.9517.3317.7524965327.313.80
2016-11-0817.1617.3617.1017.297907226.603.70
2016-11-0717.0517.2216.8217.1615959526.403.67
2016-11-0417.2517.2517.0217.148577326.373.67
2016-11-0317.0717.2517.0417.248200226.523.69
2016-11-0217.3117.3216.9816.9810597526.123.64
2016-11-0117.2717.5417.2717.4013052626.773.73
2016-10-3117.3817.5317.3817.4110382326.793.73
2016-10-2817.4317.5516.9717.3021111432.043.93
2016-10-2717.8517.9517.3517.4420392632.303.97
2016-10-2617.6217.6917.3417.3914867732.203.95
2016-10-2517.5217.6217.4817.5911887132.574.00
2016-10-2417.4017.5717.1517.5614934232.523.99
2016-10-2116.8617.2416.8517.219093831.873.91
2016-10-2016.9117.0316.8917.029148631.523.87
2016-10-1916.8116.9916.6616.917098131.323.84
2016-10-1816.6016.7916.4716.779103531.063.81
2016-10-1716.4016.4916.2916.487054430.523.75
2016-10-1416.4116.4416.0916.406392230.373.73
2016-10-1316.4916.4916.0916.307470130.193.71
2016-10-1216.4616.6416.4216.604696530.743.77
2016-10-1116.6416.7216.3516.506247430.563.75
2016-10-1016.6016.6416.5216.624113530.783.78
2016-10-0716.4416.4716.2616.455935130.463.74
2016-10-0616.3116.4816.3116.455365030.463.74
2016-10-0516.1516.5316.1516.447905030.443.74
2016-10-0416.0116.3115.9416.166957829.933.67
2016-10-0315.9616.0515.8516.027384629.673.64
2016-09-3015.9916.1915.9716.0913328329.803.66
2016-09-2916.2716.2715.8615.949910529.523.62
2016-09-2816.1316.2616.0116.255433830.093.69
2016-09-2716.0216.1215.8916.097527029.803.66
2016-09-2616.4016.4016.0116.049249329.703.65
2016-09-2316.4116.9916.3216.415333030.393.73
2016-09-2216.3316.5116.2916.497198430.543.75
2016-09-2116.2816.3216.1316.309314530.193.71
2016-09-2016.3016.4116.2216.235954530.063.69
2016-09-1916.4916.7016.2416.247450030.073.69
2016-09-1616.5916.7716.3516.3532457630.283.72
2016-09-1516.4016.7816.4016.5513982230.653.76
2016-09-1416.6516.8416.5316.589657830.703.77
2016-09-1316.8416.8416.5016.687589130.893.79
2016-09-1216.7416.9216.5416.929249031.333.85
2016-09-0917.0117.1116.7216.7210291130.963.80
2016-09-0817.0117.1216.9617.098021431.653.89
2016-09-0716.9317.1016.6917.049876831.563.87
2016-09-0617.4617.5516.8217.0018402531.483.87
2016-09-0217.3417.8017.2817.7122867832.804.03
2016-09-0116.8517.5216.7517.2161721631.873.91
2016-08-3116.6516.7016.4516.4534760930.463.74
2016-08-3016.2916.7516.2916.7211256730.963.80
2016-08-2916.2416.4116.2416.2610888630.113.70
2016-08-2616.3516.4016.2216.3210241130.223.71
2016-08-2516.2516.3916.2516.3612530030.303.72
2016-08-2416.1416.3916.1416.2517336230.093.69
2016-08-2316.3516.4016.1616.1710223929.943.68
2016-08-2216.2716.3116.1016.256456030.093.69
2016-08-1916.2316.3616.1316.2813663630.153.70
2016-08-1816.1716.2716.0816.275410230.133.70
2016-08-1716.1016.2516.0016.206846030.003.68
2016-08-1616.1016.1515.9816.147213329.893.67
2016-08-1516.0516.1716.0216.145107229.893.67
2016-08-1216.0116.0915.9316.066024829.743.65
2016-08-1116.1116.1616.0316.073865029.763.65
2016-08-1016.2016.2016.0716.124960029.853.66
2016-08-0916.1816.2516.1316.225495430.043.69
2016-08-0816.2316.2615.9616.189929829.963.68
2016-08-0516.3016.3516.2316.2818277130.153.70
2016-08-0416.1016.2316.1016.173990129.943.68
2016-08-0316.0216.1916.0016.1612565829.933.67
2016-08-0215.9916.0515.9315.9515823829.543.63
2016-08-0116.0316.1615.9316.0114397729.653.64
2016-07-2916.2516.3115.9715.9718202729.573.63
2016-07-2816.2216.6116.0416.249872930.073.69
Get more Data

Seacoast Banking Stock Chart

View SBCF PE ratio, PS ratio stocks charts and compare with peers.
SBCF Chart
Note: Compare Seacoast Banking stock price history with the index and industry peers.

Seacoast Banking Historical Prices: Past 5 years

Max Stock Price 20.59 Dec 01,2016
Min Stock Price 6.7 Aug 01,2012
Avg Stock Price 11.99

Seacoast Banking Historical PE ratio: Past 5 years

Max PE Ratio 242 Aug 01,2013
Min PE Ratio 3.91 May 21,2014
Avg PE Ratio 42.15

Seacoast Banking Historical PS ratio: Past 5 years

Max PS Ratio 4.57 Jul 15,2015
Min PS Ratio 1.18 Aug 01,2012
Avg PS Ratio 2.78

SBCF Industry Peers

Company Price Change (%)
Customers Bancorp (CUBI)30.790.09 (0.29%)
Republic Bancorp (RBCAA)35.820.61 (1.67%)
Bankunited (BKU)35.880.16 (0.44%)
Capital City Bank (CCBG)18.460.15 (0.81%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Centerstate Banks (CSFL)23.920.53 (2.27%)

We provide Seacoast Banking historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Seacoast Banking stock analysis. Seacoast Banking stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. SBCF closed at 20.59 and traded with a volume of 239807 on the last trading day. Looking at Seacoast Banking stock market history data, the P/S ratio was at a low of 0.22 on 28 Oct, 2009. .