5 DAY PERFORMANCE
-7.21%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
-12.45%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+0.16%
Seacoast Banking Corp. Of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $34.90 | $33.60 (-3.72%) | $35.26 | $33.44 | 910.99 K | |
| 11/04/2026 | $34.51 | $34.27 (-0.7%) | $35.07 | $33.89 | 1.37 M | $3.30 B |
| 11/03/2026 | $34.00 | $33.45 (-1.62%) | $34.10 | $33.40 | 673.71 K | $3.22 B |
| 11/02/2026 | $33.36 | $34.00 (1.92%) | $34.38 | $33.30 | 1.47 M | $3.27 B |
| 10/30/2026 | $33.43 | $33.03 (-1.2%) | $33.43 | $32.82 | 790.20 K | $3.18 B |
| 10/29/2026 | $33.11 | $33.22 (0.33%) | $33.46 | $33.05 | 699.01 K | $3.20 B |
| 10/28/2026 | $33.73 | $32.78 (-2.82%) | $33.74 | $32.46 | 1.06 M | $3.16 B |
| 10/27/2026 | $33.94 | $33.73 (-0.62%) | $33.96 | $33.34 | 1.34 M | $3.25 B |
| 10/26/2026 | $33.56 | $33.66 (0.3%) | $34.05 | $33.56 | 797.04 K | $3.24 B |
| 10/23/2026 | $33.94 | $33.56 (-1.12%) | $35.08 | $33.44 | 760.70 K | $3.24 B |
| 10/22/2026 | $32.65 | $33.65 (3.06%) | $33.66 | $32.50 | 892.01 K | $3.25 B |
| 10/21/2026 | $32.93 | $32.76 (-0.52%) | $32.98 | $32.45 | 627.54 K | $3.16 B |
| 10/20/2026 | $32.18 | $32.80 (1.93%) | $33.03 | $32.07 | 1.32 M | $3.16 B |
| 10/19/2026 | $32.44 | $32.07 (-1.14%) | $32.62 | $31.99 | 681.90 K | $3.09 B |
| 10/16/2026 | $32.43 | $32.54 (0.34%) | $32.92 | $32.32 | 887.40 K | $3.14 B |
| 10/15/2026 | $31.94 | $32.43 (1.53%) | $32.45 | $31.71 | 986.31 K | $3.13 B |
| 10/14/2026 | $31.06 | $31.65 (1.9%) | $31.69 | $31.05 | 1.28 M | $3.05 B |
| 10/13/2026 | $32.00 | $31.62 (-1.19%) | $32.08 | $31.45 | 610.92 K | $3.05 B |
| 10/12/2026 | $31.76 | $31.83 (0.22%) | $32.21 | $31.75 | 560.35 K | $3.07 B |
| 10/09/2026 | $31.75 | $31.74 (-0.03%) | $31.85 | $31.60 | 503.92 K | $3.06 B |
| 10/08/2026 | $31.76 | $31.87 (0.35%) | $31.94 | $31.36 | 1.20 M | $3.07 B |
| 10/07/2026 | $31.93 | $31.87 (-0.19%) | $32.12 | $31.61 | 921.65 K | $3.07 B |
| 10/06/2026 | $32.68 | $32.42 (-0.8%) | $32.74 | $32.30 | 794.14 K | $3.13 B |
| 10/05/2026 | $32.66 | $32.49 (-0.52%) | $32.67 | $32.22 | 836.34 K | $3.13 B |
| 10/02/2026 | $32.46 | $32.68 (0.68%) | $32.83 | $32.43 | 878.80 K | $3.15 B |
| 10/01/2026 | $31.63 | $32.16 (1.68%) | $32.24 | $31.23 | 1.06 M | $3.10 B |
| 09/30/2026 | $32.37 | $31.83 (-1.67%) | $32.55 | $31.39 | 1.00 M | $3.07 B |
| 09/29/2026 | $32.66 | $32.37 (-0.89%) | $32.75 | $32.23 | 1.03 M | $3.12 B |
| 09/28/2026 | $32.91 | $32.55 (-1.09%) | $33.01 | $32.54 | 703.94 K | $3.14 B |
| 09/25/2026 | $32.96 | $33.03 (0.21%) | $33.23 | $32.84 | 772.70 K | $3.19 B |
| 09/24/2026 | $32.53 | $32.82 (0.89%) | $32.92 | $32.36 | 723.00 K | $3.17 B |
| 09/23/2026 | $32.69 | $32.42 (-0.83%) | $32.89 | $32.40 | 694.82 K | $3.13 B |
| 09/22/2026 | $33.61 | $32.83 (-2.32%) | $33.65 | $32.82 | 752.21 K | $3.17 B |
| 09/21/2026 | $33.75 | $33.29 (-1.36%) | $33.96 | $33.28 | 817.20 K | $3.21 B |
| 09/18/2026 | $33.46 | $33.70 (0.72%) | $33.82 | $33.24 | 1.67 M | $3.25 B |
| 09/17/2026 | $34.18 | $33.65 (-1.55%) | $34.24 | $33.58 | 754.40 K | $3.25 B |
| 09/16/2026 | $34.18 | $33.82 (-1.05%) | $34.27 | $33.21 | 1.10 M | $3.26 B |
| 09/15/2026 | $34.10 | $34.29 (0.56%) | $34.61 | $34.10 | 874.35 K | $3.31 B |
| 09/14/2026 | $33.98 | $34.36 (1.12%) | $34.59 | $33.98 | 1.01 M | $3.31 B |
| 09/11/2026 | $34.37 | $33.98 (-1.13%) | $34.40 | $33.52 | 553.44 K | $3.28 B |
| 09/10/2026 | $33.67 | $33.86 (0.56%) | $34.01 | $32.82 | 637.15 K | $3.27 B |
| 09/09/2026 | $34.19 | $33.86 (-0.97%) | $34.34 | $33.80 | 786.43 K | $3.27 B |
| 09/08/2026 | $34.47 | $34.52 (0.15%) | $34.65 | $34.29 | 684.15 K | $3.33 B |
| 09/04/2026 | $34.21 | $34.60 (1.14%) | $34.86 | $34.21 | 500.10 K | $3.34 B |
| 09/03/2026 | $34.34 | $34.38 (0.12%) | $34.66 | $34.21 | 571.30 K | $3.32 B |
| 09/02/2026 | $33.24 | $34.14 (2.71%) | $34.21 | $33.24 | 896.70 K | $3.29 B |
| 09/01/2026 | $33.85 | $33.04 (-2.39%) | $33.97 | $32.99 | 769.25 K | $3.19 B |
| 08/31/2026 | $34.24 | $33.96 (-0.82%) | $34.25 | $33.74 | 663.41 K | $3.28 B |
| 08/28/2026 | $34.41 | $34.37 (-0.12%) | $34.62 | $34.32 | 851.61 K | $3.31 B |
| 08/27/2026 | $34.12 | $34.31 (0.56%) | $34.58 | $33.96 | 558.65 K | $3.31 B |
| 08/26/2026 | $34.12 | $34.40 (0.82%) | $34.47 | $33.92 | 1.04 M | $3.32 B |
| 08/25/2026 | $34.35 | $34.00 (-1.02%) | $34.38 | $33.98 | 595.75 K | $3.28 B |
| 08/24/2026 | $34.62 | $34.34 (-0.81%) | $35.19 | $34.32 | 494.31 K | $3.31 B |
| 08/21/2026 | $34.97 | $34.62 (-1%) | $35.10 | $34.45 | 757.61 K | $3.34 B |
| 08/20/2026 | $34.97 | $34.74 (-0.66%) | $35.05 | $34.55 | 1.08 M | $3.35 B |
| 08/19/2026 | $35.54 | $35.11 (-1.21%) | $35.88 | $35.01 | 1.33 M | $3.39 B |
| 08/18/2026 | $35.84 | $35.54 (-0.84%) | $35.89 | $35.38 | 685.71 K | $3.43 B |
| 08/17/2026 | $36.03 | $35.80 (-0.64%) | $36.27 | $35.77 | 827.50 K | $3.45 B |
| 08/14/2026 | $35.84 | $36.13 (0.81%) | $36.18 | $35.74 | 913.13 K | $3.48 B |
| 08/13/2026 | $35.78 | $35.93 (0.42%) | $36.06 | $35.64 | 744.41 K | $3.47 B |
| 08/12/2026 | $35.49 | $35.57 (0.23%) | $35.68 | $35.42 | 895.10 K | $3.43 B |
| 08/11/2026 | $34.88 | $35.37 (1.4%) | $35.45 | $34.79 | 805.10 K | $3.41 B |
| 08/10/2026 | $34.48 | $34.82 (0.99%) | $34.84 | $34.34 | 631.20 K | $3.36 B |
| 08/07/2026 | $34.67 | $34.55 (-0.35%) | $34.75 | $34.21 | 691.61 K | $3.33 B |
| 08/06/2026 | $35.27 | $34.53 (-2.1%) | $35.34 | $34.51 | 733.80 K | $3.33 B |
| 08/05/2026 | $35.38 | $35.01 (-1.05%) | $35.47 | $34.85 | 825.44 K | $3.38 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.
