5 DAY PERFORMANCE
-9.37%
1 MONTH PERFORMANCE
-11.47%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
-0.94%
Seacoast Banking Corp. Of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.75 | $33.52 (-0.68%) | $33.89 | $33.49 | 301.20 K | $3.24 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 |
| 08/04/2026 | $35.00 | $35.38 (1.09%) | $35.64 | $34.80 | 835.83 K | $3.41 B |
| 08/03/2026 | $34.99 | $34.91 (-0.23%) | $35.30 | $34.69 | 1.15 M | $3.37 B |
| 07/31/2026 | $34.60 | $34.74 (0.4%) | $35.00 | $33.55 | 1.60 M | $3.36 B |
| 07/30/2026 | $34.48 | $34.57 (0.26%) | $34.71 | $33.52 | 1.48 M | $3.35 B |
| 07/29/2026 | $32.83 | $34.10 (3.87%) | $34.36 | $32.83 | 1.91 M | $3.30 B |
| 07/28/2026 | $33.38 | $33.65 (0.81%) | $33.79 | $33.30 | 874.50 K | $3.26 B |
| 07/27/2026 | $33.74 | $33.26 (-1.42%) | $33.97 | $33.24 | 872.90 K | $3.22 B |
| 07/24/2026 | $33.18 | $33.49 (0.93%) | $33.75 | $32.67 | 872.41 K | $3.24 B |
| 07/23/2026 | $32.91 | $33.05 (0.43%) | $33.09 | $32.70 | 1.24 M | $3.20 B |
| 07/22/2026 | $33.63 | $33.38 (-0.74%) | $33.63 | $33.10 | 746.90 K | $3.23 B |
| 07/21/2026 | $33.35 | $33.65 (0.9%) | $33.71 | $32.96 | 933.50 K | $3.26 B |
| 07/20/2026 | $33.83 | $33.50 (-0.98%) | $34.02 | $33.36 | 1.06 M | $3.24 B |
| 07/17/2026 | $34.07 | $33.89 (-0.53%) | $34.35 | $33.64 | 1.00 M | $3.28 B |
| 07/16/2026 | $33.30 | $34.33 (3.09%) | $34.61 | $33.27 | 1.51 M | $3.32 B |
| 07/15/2026 | $33.01 | $33.23 (0.67%) | $33.50 | $32.96 | 1.26 M | $3.22 B |
| 07/14/2026 | $32.97 | $32.98 (0.03%) | $33.11 | $32.72 | 687.00 K | $3.19 B |
| 07/13/2026 | $33.07 | $32.97 (-0.3%) | $33.07 | $32.59 | 679.60 K | $3.19 B |
| 07/10/2026 | $32.57 | $32.92 (1.07%) | $33.09 | $32.45 | 960.40 K | $3.19 B |
| 07/09/2026 | $32.01 | $32.53 (1.62%) | $32.79 | $31.86 | 970.82 K | $3.15 B |
| 07/08/2026 | $32.53 | $31.85 (-2.09%) | $32.64 | $31.68 | 1.50 M | $3.08 B |
| 07/07/2026 | $33.34 | $32.64 (-2.1%) | $33.63 | $32.50 | 763.70 K | $3.16 B |
| 07/06/2026 | $33.18 | $33.18 (0%) | $33.50 | $33.03 | 687.62 K | $3.21 B |
| 07/02/2026 | $34.16 | $33.28 (-2.58%) | $34.39 | $32.95 | 863.50 K | $3.22 B |
| 07/01/2026 | $33.30 | $33.98 (2.04%) | $34.10 | $33.22 | 1.18 M | $3.29 B |
| 06/30/2026 | $33.03 | $33.25 (0.67%) | $33.51 | $32.66 | 1.16 M | $3.22 B |
| 06/29/2026 | $33.20 | $33.10 (-0.3%) | $33.35 | $32.45 | 1.44 M | $3.21 B |
| 06/26/2026 | $32.55 | $33.45 (2.76%) | $33.68 | $32.30 | 5.51 M | $3.24 B |
| 06/25/2026 | $32.95 | $32.46 (-1.49%) | $33.57 | $31.71 | 989.95 K | $3.14 B |
| 06/24/2026 | $31.70 | $32.26 (1.77%) | $32.34 | $31.48 | 859.51 K | $3.12 B |
| 06/23/2026 | $31.24 | $31.70 (1.47%) | $31.77 | $31.20 | 683.13 K | $3.07 B |
| 06/22/2026 | $30.92 | $31.17 (0.81%) | $31.48 | $30.91 | 827.82 K | $3.02 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.
