-
5 DAY PERFORMANCE
+4.30% -
1 MONTH PERFORMANCE
+12.93% -
3 MONTH PERFORMANCE
+10.76% -
6 MONTH PERFORMANCE
+31.71% -
YEAR-TO-DATE PERFORMANCE
+7.41% -
1 YEAR PERFORMANCE
+33.09%
Seacoast Banking Corporation of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.17 | $30.57 (1.33%) | $30.73 | $30.12 | 290,573 | $2.58 B |
| 11/21/2024 | $29.42 | $30.01 (2.01%) | $30.30 | $29.28 | 460,625 | $2.53 B |
| 11/20/2024 | $29.21 | $29.26 (0.17%) | $29.56 | $28.77 | 297,800 | $2.47 B |
| 11/19/2024 | $28.75 | $29.31 (1.95%) | $29.39 | $28.75 | 227,107 | $2.47 B |
| 11/18/2024 | $29.57 | $29.36 (-0.71%) | $29.67 | $29.31 | 188,000 | $2.48 B |
| 11/15/2024 | $29.83 | $29.50 (-1.11%) | $29.95 | $28.99 | 343,500 | $2.49 B |
| 11/14/2024 | $29.81 | $29.62 (-0.64%) | $30.28 | $29.35 | 677,507 | $2.50 B |
| 11/13/2024 | $30.26 | $29.81 (-1.49%) | $30.71 | $29.74 | 392,400 | $2.52 B |
| 11/12/2024 | $30.00 | $29.92 (-0.27%) | $30.50 | $29.79 | 471,000 | $2.53 B |
| 11/11/2024 | $30.00 | $30.12 (0.4%) | $30.67 | $29.67 | 498,200 | $2.54 B |
| 11/08/2024 | $29.35 | $29.38 (0.1%) | $29.64 | $29.09 | 553,436 | $2.48 B |
| 11/07/2024 | $30.13 | $29.23 (-2.99%) | $30.32 | $29.17 | 588,400 | $2.47 B |
| 11/06/2024 | $29.31 | $30.46 (3.92%) | $30.78 | $29.30 | 1.62 M | $2.57 B |
| 11/05/2024 | $26.55 | $27.09 (2.03%) | $27.18 | $26.47 | 303,001 | $2.29 B |
| 11/04/2024 | $26.59 | $26.50 (-0.34%) | $26.75 | $26.20 | 376,000 | $2.24 B |
| 11/01/2024 | $26.86 | $26.81 (-0.19%) | $27.06 | $26.64 | 226,322 | $2.26 B |
| 10/31/2024 | $27.29 | $26.70 (-2.16%) | $27.41 | $26.69 | 256,700 | $2.25 B |
| 10/30/2024 | $26.94 | $27.34 (1.48%) | $28.03 | $26.82 | 247,600 | $2.31 B |
| 10/29/2024 | $26.97 | $26.93 (-0.15%) | $27.19 | $26.66 | 367,736 | $2.27 B |
| 10/28/2024 | $26.63 | $27.22 (2.22%) | $27.29 | $26.37 | 328,300 | $2.30 B |
| 10/25/2024 | $27.58 | $26.33 (-4.53%) | $27.72 | $25.95 | 367,323 | $2.22 B |
| 10/24/2024 | $26.94 | $27.07 (0.48%) | $27.15 | $26.54 | 334,900 | $2.29 B |
| 10/23/2024 | $26.80 | $26.90 (0.37%) | $27.11 | $26.62 | 187,816 | $2.27 B |
| 10/22/2024 | $26.71 | $26.90 (0.71%) | $26.97 | $26.52 | 204,008 | $2.27 B |
| 10/21/2024 | $27.77 | $26.76 (-3.64%) | $27.77 | $26.69 | 335,936 | $2.26 B |
| 10/18/2024 | $28.39 | $27.83 (-1.97%) | $28.39 | $27.77 | 588,700 | $2.35 B |
| 10/17/2024 | $27.85 | $28.43 (2.08%) | $28.45 | $27.75 | 455,400 | $2.40 B |
| 10/16/2024 | $27.84 | $27.89 (0.18%) | $28.15 | $27.59 | 271,500 | $2.35 B |
| 10/15/2024 | $27.18 | $27.44 (0.96%) | $28.03 | $27.03 | 377,834 | $2.31 B |
| 10/14/2024 | $26.65 | $27.09 (1.65%) | $27.22 | $26.39 | 330,826 | $2.28 B |
| 10/11/2024 | $25.82 | $26.63 (3.14%) | $26.69 | $25.79 | 601,000 | $2.25 B |
| 10/10/2024 | $25.55 | $25.63 (0.31%) | $25.77 | $25.38 | 322,400 | $2.16 B |
| 10/09/2024 | $25.48 | $25.81 (1.3%) | $25.94 | $25.36 | 399,701 | $2.18 B |
| 10/08/2024 | $25.95 | $25.58 (-1.43%) | $25.95 | $25.56 | 196,100 | $2.16 B |
| 10/07/2024 | $26.00 | $25.82 (-0.69%) | $26.17 | $25.63 | 289,100 | $2.18 B |
| 10/04/2024 | $26.17 | $26.16 (-0.04%) | $26.42 | $25.92 | 390,813 | $2.21 B |
| 10/03/2024 | $25.48 | $25.76 (1.1%) | $25.76 | $25.23 | 317,200 | $2.17 B |
| 10/02/2024 | $25.90 | $25.61 (-1.12%) | $26.27 | $25.60 | 244,501 | $2.16 B |
| 10/01/2024 | $26.50 | $25.90 (-2.26%) | $27.12 | $25.62 | 314,839 | $2.18 B |
| 09/30/2024 | $26.28 | $26.65 (1.41%) | $26.85 | $26.16 | 345,600 | $2.25 B |
| 09/27/2024 | $26.50 | $26.31 (-0.72%) | $26.58 | $26.19 | 386,637 | $2.22 B |
| 09/26/2024 | $26.30 | $26.14 (-0.61%) | $26.48 | $26.06 | 504,606 | $2.20 B |
| 09/25/2024 | $26.73 | $26.13 (-2.24%) | $26.78 | $26.08 | 319,027 | $2.20 B |
| 09/24/2024 | $27.35 | $26.78 (-2.08%) | $27.53 | $26.75 | 289,800 | $2.26 B |
| 09/23/2024 | $27.47 | $27.36 (-0.4%) | $27.62 | $27.22 | 318,800 | $2.31 B |
| 09/20/2024 | $28.04 | $27.42 (-2.21%) | $28.05 | $27.34 | 1.52 M | $2.31 B |
| 09/19/2024 | $28.18 | $28.23 (0.18%) | $28.25 | $27.62 | 459,418 | $2.38 B |
| 09/18/2024 | $27.22 | $27.37 (0.55%) | $28.35 | $26.63 | 453,808 | $2.31 B |
| 09/17/2024 | $27.38 | $27.28 (-0.37%) | $27.92 | $27.17 | 265,100 | $2.30 B |
| 09/16/2024 | $27.10 | $27.07 (-0.11%) | $27.38 | $26.55 | 449,635 | $2.28 B |
| 09/13/2024 | $26.56 | $27.11 (2.07%) | $27.12 | $26.43 | 456,216 | $2.29 B |
| 09/12/2024 | $26.34 | $26.31 (-0.11%) | $26.44 | $25.97 | 248,711 | $2.22 B |
| 09/11/2024 | $26.25 | $26.17 (-0.3%) | $26.33 | $25.57 | 292,300 | $2.21 B |
| 09/10/2024 | $26.53 | $26.58 (0.19%) | $26.64 | $25.84 | 385,400 | $2.24 B |
| 09/09/2024 | $26.50 | $26.54 (0.15%) | $26.69 | $26.20 | 409,100 | $2.24 B |
| 09/06/2024 | $27.07 | $26.46 (-2.25%) | $27.24 | $26.32 | 552,001 | $2.23 B |
| 09/05/2024 | $27.44 | $27.02 (-1.53%) | $27.48 | $26.85 | 324,645 | $2.28 B |
| 09/04/2024 | $27.05 | $27.17 (0.44%) | $27.37 | $26.94 | 391,200 | $2.29 B |
| 09/03/2024 | $26.99 | $27.21 (0.82%) | $27.45 | $26.76 | 398,200 | $2.29 B |
| 08/30/2024 | $27.23 | $27.36 (0.48%) | $27.50 | $26.97 | 243,527 | $2.31 B |
| 08/29/2024 | $27.57 | $27.23 (-1.23%) | $27.57 | $26.89 | 224,142 | $2.30 B |
| 08/28/2024 | $26.68 | $27.20 (1.95%) | $27.38 | $25.59 | 233,100 | $2.29 B |
| 08/27/2024 | $27.24 | $26.85 (-1.43%) | $27.25 | $26.82 | 226,300 | $2.26 B |
| 08/26/2024 | $27.81 | $27.42 (-1.4%) | $27.98 | $27.36 | 396,132 | $2.31 B |