Seacoast Banking Stock Price History (NASDAQ:SBCF)

Add to My Stocks
$24.2 $0.25 (1.02%) SBCF stock closing price Apr 28, 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
2017-04-2824.5324.7824.1924.2047552132.274.90
2017-04-2725.1525.1524.2224.4525317932.604.95
2017-04-2625.2525.5824.8125.0058523633.335.06
2017-04-2525.6025.8825.1925.2334213433.645.10
2017-04-2424.9725.4824.9125.3342305933.775.12
2017-04-2124.4724.7724.1524.7051759632.935.00
2017-04-2023.9924.6923.8924.5426749632.724.96
2017-04-1923.7123.9023.6523.8426225531.794.82
2017-04-1823.3823.5723.1023.5316272331.374.76
2017-04-1723.0523.5022.9523.4819354831.314.75
2017-04-1323.4023.4423.0223.0228241930.694.66
2017-04-1223.8723.9023.4923.5022728931.334.75
2017-04-1123.9824.2223.7323.9521625831.934.85
2017-04-1024.1024.2023.8223.9926839931.994.85
2017-04-0724.0124.1023.7923.9442664231.924.84
2017-04-0623.5024.1423.0224.1337955232.174.88
2017-04-0523.9323.9923.4223.4440006131.254.74
2017-04-0423.8223.9523.5523.7724645431.694.81
2017-04-0324.0024.0423.5023.9128894131.884.84
2017-03-3124.2224.3823.9523.9844325531.974.85
2017-03-3023.5024.3023.5024.2526950332.334.91
2017-03-2923.7023.8523.4123.5226510231.364.76
2017-03-2823.2123.7123.0223.6925417231.594.79
2017-03-2722.5023.3122.3723.2631857331.014.71
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
2017-02-200.000.000.0023.700N/AN/A
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
2017-02-0322.3122.6222.2022.5825479230.114.57
2017-02-0222.4522.5921.8722.0831374829.444.47
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
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 25.33 Apr 24,2017
Min Stock Price 6.7 Aug 01,2012
Avg Stock Price 13.15

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 41.25

Seacoast Banking Historical PS ratio: Past 5 years

Max PS Ratio 5.12 Apr 24,2017
Min PS Ratio 1.18 Aug 01,2012
Avg PS Ratio 3.03

SBCF Industry Peers

Company Price Change (%)
State Bank Financial (STBZ)26.860.21 (0.78%)
City Holding (CHCO)71.090.32 (0.45%)
Bankunited (BKU)35.290.46 (1.29%)
Capital City Bank (CCBG)20.610.35 (1.67%)
1st United Bancorp (FUBC)8.850.03 (0.34%)
Jacksonville Bancorp (JAXB)16.450.4 (2.49%)
Centerstate Banks (CSFL)25.230.59 (2.29%)

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 24.2 and 475521 shares of SBCF were traded on 28 Apr, 2017. The average P/S ratio was 2.18 as can be seen by Seacoast Banking stock price history. .