5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+26.24%
Seacoast Banking Corp. Of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.18 | $31.23 (0.19%) | $31.75 | $31.14 | 260.26 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 |
| 03/20/2026 | $29.21 | $29.33 (0.41%) | $29.62 | $28.93 | 2.58 M | $2.84 B |
| 03/19/2026 | $29.07 | $29.22 (0.52%) | $29.41 | $28.69 | 631.00 K | $2.83 B |
| 03/18/2026 | $29.70 | $29.20 (-1.68%) | $29.75 | $29.13 | 846.42 K | $2.83 B |
| 03/17/2026 | $30.35 | $29.84 (-1.68%) | $30.66 | $29.79 | 832.30 K | $2.89 B |
| 03/16/2026 | $30.04 | $30.15 (0.37%) | $30.36 | $29.90 | 924.10 K | $2.92 B |
| 03/13/2026 | $30.26 | $29.81 (-1.49%) | $30.40 | $29.62 | 695.33 K | $2.89 B |
| 03/12/2026 | $29.88 | $30.16 (0.94%) | $30.44 | $29.62 | 724.51 K | $2.92 B |
| 03/11/2026 | $30.85 | $30.59 (-0.84%) | $31.24 | $30.26 | 1.62 M | $2.96 B |
| 03/10/2026 | $30.48 | $31.15 (2.2%) | $31.58 | $30.31 | 1.18 M | $3.02 B |
| 03/09/2026 | $29.75 | $30.65 (3.03%) | $30.91 | $29.03 | 960.11 K | $2.97 B |
| 03/06/2026 | $30.07 | $30.29 (0.73%) | $30.74 | $29.39 | 627.62 K | $2.93 B |
| 03/05/2026 | $30.93 | $30.97 (0.13%) | $31.27 | $30.62 | 558.37 K | $3.00 B |
| 03/04/2026 | $31.44 | $31.48 (0.13%) | $31.77 | $31.15 | 481.91 K | $3.05 B |
| 03/03/2026 | $31.18 | $31.35 (0.55%) | $31.66 | $30.77 | 617.41 K | $3.04 B |
| 03/02/2026 | $30.52 | $32.02 (4.91%) | $32.24 | $30.44 | 831.34 K | $3.10 B |
| 02/27/2026 | $32.15 | $31.12 (-3.2%) | $32.42 | $30.74 | 1.07 M | $3.01 B |
| 02/26/2026 | $33.01 | $32.90 (-0.33%) | $33.78 | $32.45 | 599.21 K | $3.19 B |
| 02/25/2026 | $32.83 | $32.89 (0.18%) | $33.12 | $32.56 | 584.50 K | $3.18 B |
| 02/24/2026 | $32.10 | $32.37 (0.84%) | $32.48 | $31.93 | 812.03 K | $3.13 B |
| 02/23/2026 | $33.80 | $32.14 (-4.91%) | $33.94 | $31.88 | 780.00 K | $3.11 B |
| 02/20/2026 | $33.49 | $33.75 (0.78%) | $33.92 | $33.13 | 720.00 K | $3.27 B |
| 02/19/2026 | $33.35 | $33.49 (0.42%) | $33.63 | $33.19 | 407.30 K | $3.24 B |
| 02/18/2026 | $33.77 | $33.62 (-0.44%) | $34.50 | $33.46 | 634.95 K | $3.25 B |
| 02/17/2026 | $33.40 | $33.63 (0.69%) | $33.86 | $33.11 | 554.03 K | $3.26 B |
| 02/13/2026 | $33.36 | $33.23 (-0.39%) | $33.48 | $32.86 | 995.90 K | $3.22 B |
| 02/12/2026 | $34.41 | $33.35 (-3.08%) | $34.59 | $33.03 | 528.20 K | $3.23 B |
| 02/11/2026 | $34.62 | $33.94 (-1.96%) | $34.87 | $33.61 | 554.91 K | $3.29 B |
| 02/10/2026 | $34.64 | $34.35 (-0.84%) | $35.10 | $34.06 | 493.61 K | $3.33 B |
| 02/09/2026 | $34.98 | $34.76 (-0.63%) | $35.31 | $34.76 | 818.30 K | $3.37 B |
| 02/06/2026 | $34.95 | $35.09 (0.4%) | $35.55 | $34.80 | 1.03 M | $3.40 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.
