5 DAY PERFORMANCE
-11.77%
1 MONTH PERFORMANCE
-7.63%
3 MONTH PERFORMANCE
-2.26%
6 MONTH PERFORMANCE
-12.65%
YEAR-TO-DATE PERFORMANCE
-2.45%
1 YEAR PERFORMANCE
+11.25%
Seacoast Banking Corp. Of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $35.27 | $34.53 (-2.1%) | $35.34 | $34.51 | 683.78 K | $3.37 B |
| 08/05/2026 | $35.38 | $35.01 (-1.05%) | $35.47 | $34.85 | 825.44 K | $3.39 B |
| 08/04/2026 | $35.00 | $35.38 (1.09%) | $35.64 | $34.80 | 835.83 K | $3.43 B |
| 08/03/2026 | $34.99 | $34.91 (-0.23%) | $35.30 | $34.69 | 1.15 M | $3.38 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 |
| 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 |
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.
