Seacoast Banking Stock Price History (NASDAQ:SBCF)

Add to My Stocks
$22.92 $0.25 (1.1%) SBCF stock closing price Mar 24, 2017 (Closing)

View and download Seacoast Banking stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Seacoast Banking P/E ratio, and PS ratio. The Seacoast Banking stock price history chart shows that the stock price was at a high of 126.8 on 07 May, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2422.8422.9622.6122.9225984030.564.64
2017-03-2322.2522.9822.2022.6730954730.234.59
2017-03-2222.1422.3421.8922.3045562429.734.51
2017-03-2123.5623.7222.2422.3366234629.774.52
2017-03-2023.5023.5723.3123.5030379131.334.75
2017-03-1723.5023.7623.3223.57134711131.434.77
2017-03-1623.5123.7723.4423.5623305731.414.77
2017-03-1523.5023.7523.3323.4531780131.274.74
2017-03-1423.5323.6623.4223.6019644931.474.77
2017-03-1323.7523.9423.6023.6418699031.524.78
2017-03-1023.8323.9323.4623.7830938931.714.81
2017-03-0923.5023.8623.4823.7633597531.684.81
2017-03-0823.8023.9923.4923.5040316031.334.75
2017-03-0723.6923.9323.5823.7021470331.604.79
2017-03-0623.8523.8523.5223.7320349331.644.80
2017-03-0323.7524.0023.7523.9220657531.894.84
2017-03-0224.0324.1623.6423.7633371931.684.81
2017-03-0123.7424.0223.5224.0043165932.004.86
2017-02-2823.5023.6723.0523.2393312630.974.70
2017-02-2723.8624.0123.5423.6173154131.484.78
2017-02-2424.0724.2823.7123.7571472531.674.81
2017-02-2324.3224.3723.7124.2263207132.294.90
2017-02-2224.4324.4524.0524.1470897632.194.88
2017-02-2123.9024.5223.8224.4573010232.604.95
2017-02-1724.2024.2423.6423.7089746831.604.79
2017-02-1624.2024.5523.8924.2352972832.314.90
2017-02-1523.2224.2223.0424.20298639232.274.90
2017-02-1424.2324.2323.7023.9732502431.964.85
2017-02-1323.6025.1323.6024.1876064832.244.89
2017-02-1022.8923.0922.7623.0123411330.684.66
2017-02-0922.6522.9022.4222.8913261830.524.63
2017-02-0822.5222.9922.2122.5019227330.004.55
2017-02-0722.6722.8822.5122.6514057030.204.58
2017-02-0622.5722.8322.5222.6516119730.204.58
2017-02-0322.3122.6222.2022.5825479234.744.84
2017-02-0222.4522.5921.8722.0831374833.974.73
2017-02-0121.9022.0921.7021.9026547433.694.69
2017-01-3121.6521.8721.5421.7812360333.514.66
2017-01-3021.8821.8821.4521.7919285733.524.67
2017-01-2722.0722.1521.6121.9324513133.744.70
2017-01-2621.9422.1221.8022.0419034233.914.72
2017-01-2521.6121.9821.6121.9016956433.694.69
2017-01-2421.1021.5120.9021.4213789432.954.59
2017-01-2320.9921.1820.8521.0312869832.354.50
2017-01-2020.9021.3820.9021.1119861732.484.52
2017-01-1921.0921.1420.7120.8450020432.064.46
2017-01-1820.9120.9920.5920.9520313232.234.49
2017-01-1721.5021.6520.6520.8337636932.054.46
2017-01-160.000.000.0021.700N/AN/A
2017-01-1321.7822.1021.6821.7024726033.394.65
2017-01-1222.2422.2921.5321.7517143333.464.66
2017-01-1122.3622.3822.1622.3530523434.394.79
2017-01-1022.4022.6422.2022.4126144134.484.80
2017-01-0922.5722.6122.1822.3630869134.404.79
2017-01-0622.2622.6622.1622.5518442934.694.83
2017-01-0522.9623.0022.1222.2815011934.284.77
2017-01-0422.6123.0022.6122.9624475635.324.92
2017-01-0322.3522.5222.1222.5126528534.634.82
2017-01-020.000.000.0022.060N/AN/A
2016-12-3022.4622.4621.9422.0619304033.944.72
2016-12-2922.4122.5022.1722.2917801734.294.77
2016-12-2822.8922.9022.3522.4114036434.484.80
2016-12-2722.4922.9122.4722.9023815135.234.90
2016-12-260.000.000.0022.370N/AN/A
2016-12-2322.3522.3822.2622.377816734.424.79
2016-12-2222.2822.4722.2122.3115638534.324.78
2016-12-2122.1322.4221.9822.3620086534.404.79
2016-12-2021.8722.1121.8222.0827735033.974.73
2016-12-1921.5121.8221.4221.6910600233.374.65
2016-12-1621.5121.6221.2721.4920602633.064.60
2016-12-1521.1521.5421.0121.4616481633.024.60
2016-12-1421.0521.3220.9721.0214422332.344.50
2016-12-1321.3921.6320.9821.2111803532.634.54
2016-12-1221.7922.0421.1921.3216734632.804.57
2016-12-0922.0522.1121.7621.9034758733.694.69
2016-12-0821.6322.0821.5421.9834621533.824.71
2016-12-0721.2421.6321.1821.5823895133.204.62
2016-12-0621.1421.3721.0021.1529643832.544.53
2016-12-0520.7621.1120.6921.0032009532.314.50
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
2016-11-2819.7819.8819.6819.8319497430.514.25
2016-11-2519.7219.8719.5219.879660830.574.26
2016-11-240.000.000.0019.660N/AN/A
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
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 24.45 Feb 21,2017
Min Stock Price 6.7 Aug 01,2012
Avg Stock Price 12.86

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 41.43

Seacoast Banking Historical PS ratio: Past 5 years

Max PS Ratio 4.95 Feb 21,2017
Min PS Ratio 1.18 Aug 01,2012
Avg PS Ratio 2.96

SBCF Industry Peers

Company Price Change (%)
Customers Bancorp (CUBI)30.620.27 (0.87%)
Stock Yards Bancorp (SYBT)39.90.05 (0.13%)
Bankunited (BKU)35.40.37 (1.03%)
Capital City Bank (CCBG)20.430.41 (2.05%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Centerstate Banks (CSFL)24.910.06 (0.24%)

We provide Seacoast Banking historical quotes along with PE ratio and PS ratio for doing Seacoast Banking fundamental analysis. Seacoast Banking stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 22.92 and 259840 shares of SBCF were traded on 24 Mar, 2017. The average P/S ratio was 2.16 as can be seen by Seacoast Banking stock price history. .