5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
-5.55%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+18.94%
Seacoast Banking Corp. Of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.92 | $31.17 (0.81%) | $31.48 | $30.91 | 827.82 K | $3.02 B |
| 06/18/2026 | $30.93 | $30.84 (-0.29%) | $31.35 | $30.55 | 1.74 M | $2.99 B |
| 06/17/2026 | $31.10 | $30.60 (-1.61%) | $31.57 | $30.38 | 1.57 M | $2.96 B |
| 06/16/2026 | $31.51 | $31.27 (-0.76%) | $32.32 | $31.05 | 941.60 K | $3.03 B |
| 06/15/2026 | $31.96 | $31.12 (-2.63%) | $32.29 | $31.04 | 859.40 K | $3.01 B |
| 06/12/2026 | $31.39 | $32.08 (2.2%) | $32.09 | $31.39 | 673.11 K | $3.11 B |
| 06/11/2026 | $31.14 | $31.32 (0.58%) | $31.44 | $30.60 | 643.55 K | $3.03 B |
| 06/10/2026 | $30.92 | $30.88 (-0.13%) | $31.23 | $30.64 | 887.90 K | $2.99 B |
| 06/09/2026 | $30.42 | $30.78 (1.18%) | $31.32 | $30.42 | 745.30 K | $2.98 B |
| 06/08/2026 | $30.32 | $30.17 (-0.49%) | $30.56 | $30.16 | 431.64 K | $2.92 B |
| 06/05/2026 | $30.17 | $30.16 (-0.03%) | $30.48 | $30.03 | 666.22 K | $2.92 B |
| 06/04/2026 | $29.82 | $30.17 (1.17%) | $30.34 | $29.68 | 581.50 K | $2.92 B |
| 06/03/2026 | $29.95 | $29.30 (-2.17%) | $30.32 | $29.29 | 606.10 K | $2.84 B |
| 06/02/2026 | $29.74 | $30.20 (1.55%) | $30.31 | $29.67 | 681.40 K | $2.92 B |
| 06/01/2026 | $30.14 | $29.72 (-1.39%) | $30.23 | $29.51 | 806.35 K | $2.88 B |
| 05/29/2026 | $30.24 | $30.31 (0.23%) | $30.43 | $30.12 | 529.14 K | $2.94 B |
| 05/28/2026 | $30.26 | $30.23 (-0.1%) | $30.31 | $29.99 | 706.53 K | $2.93 B |
| 05/27/2026 | $30.72 | $30.37 (-1.14%) | $30.81 | $30.25 | 560.23 K | $2.94 B |
| 05/26/2026 | $30.57 | $30.65 (0.26%) | $31.06 | $30.44 | 767.00 K | $2.97 B |
| 05/22/2026 | $30.62 | $30.49 (-0.42%) | $30.77 | $30.37 | 615.90 K | $2.95 B |
| 05/21/2026 | $30.37 | $30.50 (0.43%) | $30.59 | $30.16 | 655.21 K | $2.95 B |
| 05/20/2026 | $29.84 | $30.62 (2.61%) | $30.72 | $29.57 | 835.90 K | $2.97 B |
| 05/19/2026 | $30.53 | $29.77 (-2.49%) | $30.68 | $29.74 | 665.00 K | $2.88 B |
| 05/18/2026 | $29.80 | $30.19 (1.31%) | $30.29 | $29.80 | 669.71 K | $2.92 B |
| 05/15/2026 | $30.33 | $29.80 (-1.75%) | $31.18 | $29.68 | 710.00 K | $2.89 B |
| 05/14/2026 | $30.51 | $30.32 (-0.62%) | $30.70 | $30.22 | 819.92 K | $2.94 B |
| 05/13/2026 | $30.33 | $30.01 (-1.06%) | $30.50 | $29.96 | 750.80 K | $2.91 B |
| 05/12/2026 | $30.45 | $30.46 (0.03%) | $30.80 | $29.79 | 829.80 K | $2.95 B |
| 05/11/2026 | $31.14 | $30.38 (-2.44%) | $31.37 | $30.27 | 851.00 K | $2.94 B |
| 05/08/2026 | $31.04 | $31.09 (0.16%) | $31.21 | $30.79 | 639.90 K | $3.01 B |
| 05/07/2026 | $31.51 | $31.04 (-1.49%) | $31.68 | $30.94 | 862.74 K | $3.01 B |
| 05/06/2026 | $31.15 | $31.36 (0.67%) | $31.75 | $31.13 | 744.50 K | $3.04 B |
| 05/05/2026 | $30.95 | $30.90 (-0.16%) | $31.13 | $30.81 | 868.90 K | $2.99 B |
| 05/04/2026 | $31.13 | $30.92 (-0.67%) | $31.30 | $30.75 | 724.02 K | $2.99 B |
| 05/01/2026 | $31.47 | $31.31 (-0.51%) | $31.76 | $31.12 | 809.71 K | $3.03 B |
| 04/30/2026 | $31.35 | $31.47 (0.38%) | $32.09 | $30.70 | 1.24 M | $3.05 B |
| 04/29/2026 | $32.51 | $31.28 (-3.78%) | $32.51 | $30.93 | 1.57 M | $3.03 B |
| 04/28/2026 | $31.90 | $31.73 (-0.53%) | $32.21 | $31.60 | 1.03 M | $3.07 B |
| 04/27/2026 | $31.25 | $31.63 (1.22%) | $31.83 | $31.23 | 981.62 K | $3.06 B |
| 04/24/2026 | $32.05 | $31.25 (-2.5%) | $32.35 | $31.05 | 1.56 M | $3.03 B |
| 04/23/2026 | $32.16 | $32.02 (-0.44%) | $32.42 | $31.75 | 829.90 K | $3.10 B |
| 04/22/2026 | $32.34 | $32.05 (-0.9%) | $32.39 | $31.96 | 542.70 K | $3.10 B |
| 04/21/2026 | $32.62 | $32.25 (-1.13%) | $32.78 | $32.14 | 468.60 K | $3.12 B |
| 04/20/2026 | $32.63 | $32.67 (0.12%) | $33.00 | $32.06 | 444.51 K | $3.16 B |
| 04/17/2026 | $32.67 | $32.73 (0.18%) | $33.56 | $32.47 | 715.32 K | $3.17 B |
| 04/16/2026 | $32.09 | $32.16 (0.22%) | $32.40 | $32.07 | 652.43 K | $3.11 B |
| 04/15/2026 | $32.32 | $32.25 (-0.22%) | $32.34 | $32.02 | 550.00 K | $3.12 B |
| 04/14/2026 | $32.29 | $32.37 (0.25%) | $32.58 | $31.95 | 536.72 K | $3.13 B |
| 04/13/2026 | $32.19 | $32.29 (0.31%) | $32.38 | $31.95 | 677.30 K | $3.13 B |
| 04/10/2026 | $32.61 | $32.37 (-0.74%) | $32.61 | $32.19 | 638.81 K | $3.13 B |
| 04/09/2026 | $31.83 | $32.71 (2.76%) | $32.84 | $31.83 | 666.85 K | $3.17 B |
| 04/08/2026 | $32.02 | $32.08 (0.19%) | $32.42 | $31.95 | 844.00 K | $3.11 B |
| 04/07/2026 | $30.73 | $31.06 (1.07%) | $31.10 | $30.61 | 610.85 K | $3.01 B |
| 04/06/2026 | $30.43 | $30.80 (1.22%) | $30.86 | $30.14 | 420.81 K | $2.98 B |
| 04/02/2026 | $30.09 | $30.47 (1.26%) | $30.69 | $30.04 | 640.20 K | $2.95 B |
| 04/01/2026 | $30.42 | $30.58 (0.53%) | $30.94 | $30.42 | 620.54 K | $2.96 B |
| 03/31/2026 | $29.96 | $30.29 (1.1%) | $30.37 | $29.69 | 646.80 K | $2.93 B |
| 03/30/2026 | $29.70 | $29.45 (-0.84%) | $29.79 | $29.34 | 535.10 K | $2.85 B |
| 03/27/2026 | $29.68 | $29.36 (-1.08%) | $29.86 | $29.30 | 555.30 K | $2.84 B |
| 03/26/2026 | $29.94 | $29.94 (0%) | $30.23 | $29.83 | 422.70 K | $2.90 B |
| 03/25/2026 | $30.31 | $30.14 (-0.56%) | $30.46 | $29.81 | 671.94 K | $2.92 B |
| 03/24/2026 | $29.69 | $29.93 (0.81%) | $30.45 | $29.69 | 515.00 K | $2.90 B |
| 03/23/2026 | $30.09 | $30.01 (-0.27%) | $30.63 | $29.90 | 797.50 K | $2.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
