5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
+28.11%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+9.46%
Seacoast Banking Corporation of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $32.36 | $32.63 (0.83%) | $32.75 | $31.91 | 502.20 K | $2.83 B |
| 12/03/2025 | $31.96 | $32.56 (1.88%) | $32.69 | $31.74 | 588.60 K | $2.82 B |
| 12/02/2025 | $31.90 | $31.82 (-0.25%) | $32.13 | $31.68 | 499.90 K | $2.76 B |
| 12/01/2025 | $31.35 | $31.88 (1.69%) | $31.98 | $31.16 | 469.20 K | $2.76 B |
| 11/28/2025 | $31.73 | $31.56 (-0.54%) | $31.90 | $31.35 | 236.20 K | $2.73 B |
| 11/26/2025 | $31.38 | $31.63 (0.8%) | $31.94 | $31.27 | 1.09 M | $2.74 B |
| 11/25/2025 | $30.91 | $31.54 (2.04%) | $32.02 | $30.89 | 1.00 M | $2.73 B |
| 11/24/2025 | $30.49 | $30.70 (0.69%) | $30.97 | $30.15 | 504.74 K | $2.66 B |
| 11/21/2025 | $29.41 | $30.56 (3.91%) | $30.81 | $29.38 | 582.50 K | $2.65 B |
| 11/20/2025 | $30.17 | $29.40 (-2.55%) | $30.51 | $29.34 | 431.50 K | $2.55 B |
| 11/19/2025 | $29.58 | $29.71 (0.44%) | $30.00 | $29.38 | 457.81 K | $2.57 B |
| 11/18/2025 | $29.15 | $29.54 (1.34%) | $29.92 | $29.02 | 600.82 K | $2.56 B |
| 11/17/2025 | $30.44 | $29.20 (-4.07%) | $30.55 | $29.08 | 451.90 K | $2.53 B |
| 11/14/2025 | $29.95 | $30.46 (1.7%) | $30.53 | $29.50 | 513.00 K | $2.64 B |
| 11/13/2025 | $30.70 | $30.02 (-2.21%) | $31.08 | $29.91 | 673.84 K | $2.60 B |
| 11/12/2025 | $31.28 | $30.80 (-1.53%) | $31.74 | $30.47 | 584.83 K | $2.67 B |
| 11/11/2025 | $31.01 | $31.20 (0.61%) | $31.32 | $30.58 | 499.35 K | $2.70 B |
| 11/10/2025 | $31.00 | $30.94 (-0.19%) | $31.19 | $30.71 | 459.02 K | $2.68 B |
| 11/07/2025 | $30.56 | $30.91 (1.15%) | $31.00 | $30.25 | 745.90 K | $2.68 B |
| 11/06/2025 | $30.46 | $30.56 (0.33%) | $30.67 | $30.31 | 720.74 K | $2.65 B |
| 11/05/2025 | $30.59 | $30.60 (0.03%) | $31.21 | $30.39 | 653.81 K | $2.65 B |
| 11/04/2025 | $30.30 | $30.27 (-0.1%) | $30.47 | $29.97 | 476.30 K | $2.62 B |
| 11/03/2025 | $30.37 | $30.44 (0.23%) | $30.45 | $29.74 | 620.60 K | $2.64 B |
| 10/31/2025 | $30.43 | $30.30 (-0.43%) | $30.44 | $29.92 | 580.74 K | $2.57 B |
| 10/30/2025 | $30.69 | $30.48 (-0.68%) | $31.34 | $30.41 | 486.70 K | $2.59 B |
| 10/29/2025 | $31.17 | $30.85 (-1.03%) | $31.56 | $30.53 | 691.90 K | $2.62 B |
| 10/28/2025 | $31.41 | $31.07 (-1.08%) | $31.99 | $30.55 | 875.73 K | $2.64 B |
| 10/27/2025 | $31.48 | $31.42 (-0.19%) | $31.75 | $31.01 | 672.43 K | $2.67 B |
| 10/24/2025 | $30.59 | $31.44 (2.78%) | $31.48 | $29.99 | 517.50 K | $2.67 B |
| 10/23/2025 | $30.11 | $30.12 (0.03%) | $30.39 | $29.83 | 331.72 K | $2.56 B |
| 10/22/2025 | $30.25 | $30.11 (-0.46%) | $30.53 | $29.90 | 403.80 K | $2.56 B |
| 10/21/2025 | $30.08 | $30.24 (0.53%) | $30.74 | $29.93 | 443.92 K | $2.57 B |
| 10/20/2025 | $29.43 | $30.27 (2.85%) | $30.41 | $29.20 | 447.52 K | $2.57 B |
| 10/17/2025 | $29.11 | $29.24 (0.45%) | $29.30 | $28.62 | 814.13 K | $2.48 B |
| 10/16/2025 | $30.45 | $28.80 (-5.42%) | $30.49 | $28.58 | 1.36 M | $2.45 B |
| 10/15/2025 | $31.74 | $30.60 (-3.59%) | $31.87 | $30.44 | 547.70 K | $2.60 B |
| 10/14/2025 | $30.31 | $31.62 (4.32%) | $31.75 | $30.29 | 485.60 K | $2.68 B |
| 10/13/2025 | $30.23 | $30.57 (1.12%) | $30.60 | $30.05 | 400.10 K | $2.60 B |
| 10/10/2025 | $31.45 | $29.91 (-4.9%) | $31.60 | $29.88 | 631.70 K | $2.54 B |
| 10/09/2025 | $31.76 | $31.30 (-1.45%) | $31.79 | $31.10 | 433.14 K | $2.66 B |
| 10/08/2025 | $31.92 | $31.69 (-0.72%) | $31.92 | $31.50 | 560.80 K | $2.69 B |
| 10/07/2025 | $31.51 | $31.72 (0.67%) | $31.96 | $31.28 | 615.24 K | $2.69 B |
| 10/06/2025 | $31.16 | $31.47 (0.99%) | $32.33 | $30.96 | 749.44 K | $2.67 B |
| 10/03/2025 | $30.36 | $30.92 (1.84%) | $31.29 | $30.28 | 566.00 K | $2.63 B |
| 10/02/2025 | $30.40 | $30.43 (0.1%) | $30.64 | $30.19 | 360.74 K | $2.58 B |
| 10/01/2025 | $30.21 | $30.50 (0.96%) | $30.56 | $29.61 | 544.80 K | $2.59 B |
| 09/30/2025 | $30.48 | $30.43 (-0.16%) | $30.63 | $30.07 | 622.40 K | $2.58 B |
| 09/29/2025 | $30.55 | $30.50 (-0.16%) | $30.67 | $30.02 | 758.62 K | $2.59 B |
| 09/26/2025 | $30.68 | $30.60 (-0.26%) | $30.83 | $29.94 | 599.32 K | $2.60 B |
| 09/25/2025 | $30.38 | $30.50 (0.4%) | $30.66 | $30.07 | 436.22 K | $2.59 B |
| 09/24/2025 | $30.61 | $30.49 (-0.39%) | $30.79 | $30.30 | 331.84 K | $2.59 B |
| 09/23/2025 | $30.71 | $30.58 (-0.42%) | $31.20 | $30.53 | 375.24 K | $2.60 B |
| 09/22/2025 | $30.79 | $30.63 (-0.52%) | $30.88 | $30.36 | 459.10 K | $2.60 B |
| 09/19/2025 | $32.09 | $30.94 (-3.58%) | $32.09 | $30.83 | 1.68 M | $2.63 B |
| 09/18/2025 | $30.73 | $31.53 (2.6%) | $31.55 | $30.55 | 530.20 K | $2.68 B |
| 09/17/2025 | $30.54 | $30.59 (0.16%) | $31.26 | $30.33 | 643.30 K | $2.60 B |
| 09/16/2025 | $30.35 | $30.37 (0.07%) | $30.43 | $29.86 | 898.30 K | $2.58 B |
| 09/15/2025 | $30.87 | $30.46 (-1.33%) | $30.93 | $30.42 | 495.13 K | $2.59 B |
| 09/12/2025 | $30.90 | $30.88 (-0.06%) | $31.12 | $30.64 | 358.52 K | $2.62 B |
| 09/11/2025 | $30.91 | $30.94 (0.1%) | $31.10 | $30.61 | 481.41 K | $2.63 B |
| 09/10/2025 | $30.64 | $30.82 (0.59%) | $31.10 | $30.58 | 378.10 K | $2.62 B |
| 09/09/2025 | $31.08 | $30.71 (-1.19%) | $31.43 | $30.53 | 387.92 K | $2.61 B |
| 09/08/2025 | $31.35 | $31.08 (-0.86%) | $31.83 | $30.80 | 572.20 K | $2.64 B |
| 09/05/2025 | $31.69 | $31.35 (-1.07%) | $32.09 | $30.98 | 755.94 K | $2.66 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.
