-
5 DAY PERFORMANCE
-1.91% -
1 MONTH PERFORMANCE
-3.26% -
3 MONTH PERFORMANCE
+13.65% -
6 MONTH PERFORMANCE
+9.01% -
YEAR-TO-DATE PERFORMANCE
-8.15% -
1 YEAR PERFORMANCE
+21.02%
Seacoast Banking Corporation of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $26.16 | $27.60 (5.5%) | $27.71 | $25.81 | 583,916 | $2.33 B |
| 08/22/2024 | $25.77 | $25.88 (0.43%) | $26.08 | $25.76 | 233,600 | $2.18 B |
| 08/21/2024 | $25.88 | $25.85 (-0.12%) | $25.91 | $25.56 | 249,000 | $2.18 B |
| 08/20/2024 | $26.11 | $25.67 (-1.69%) | $26.11 | $25.64 | 381,100 | $2.17 B |
| 08/19/2024 | $26.19 | $26.18 (-0.04%) | $26.30 | $26.05 | 526,300 | $2.21 B |
| 08/16/2024 | $25.84 | $26.21 (1.43%) | $26.47 | $25.79 | 373,800 | $2.21 B |
| 08/15/2024 | $26.09 | $25.98 (-0.42%) | $26.52 | $25.87 | 291,127 | $2.19 B |
| 08/14/2024 | $25.70 | $25.42 (-1.09%) | $25.70 | $25.11 | 196,338 | $2.14 B |
| 08/13/2024 | $25.47 | $25.61 (0.55%) | $25.64 | $24.90 | 302,700 | $2.16 B |
| 08/12/2024 | $25.79 | $25.17 (-2.4%) | $26.01 | $25.01 | 250,531 | $2.12 B |
| 08/09/2024 | $25.69 | $25.48 (-0.82%) | $25.79 | $25.28 | 268,900 | $2.15 B |
| 08/08/2024 | $25.56 | $25.74 (0.7%) | $25.89 | $25.34 | 325,200 | $2.17 B |
| 08/07/2024 | $25.43 | $25.05 (-1.49%) | $26.26 | $24.74 | 560,600 | $2.11 B |
| 08/06/2024 | $24.84 | $25.06 (0.89%) | $25.38 | $24.58 | 434,705 | $2.11 B |
| 08/05/2024 | $24.37 | $24.85 (1.97%) | $25.01 | $23.46 | 717,739 | $2.10 B |
| 08/02/2024 | $25.51 | $25.45 (-0.24%) | $25.85 | $25.04 | 680,700 | $2.15 B |
| 08/01/2024 | $27.82 | $26.60 (-4.39%) | $27.89 | $26.37 | 515,231 | $2.24 B |
| 07/31/2024 | $27.82 | $27.84 (0.07%) | $28.66 | $27.55 | 483,543 | $2.35 B |
| 07/30/2024 | $28.13 | $27.86 (-0.96%) | $28.32 | $27.01 | 676,043 | $2.35 B |
| 07/29/2024 | $28.19 | $27.92 (-0.96%) | $28.84 | $27.79 | 528,200 | $2.35 B |
| 07/26/2024 | $28.94 | $28.70 (-0.83%) | $29.44 | $28.16 | 584,328 | $2.42 B |
| 07/25/2024 | $28.03 | $28.66 (2.25%) | $29.14 | $27.88 | 777,135 | $2.42 B |
| 07/24/2024 | $28.33 | $27.89 (-1.55%) | $28.87 | $27.75 | 453,200 | $2.35 B |
| 07/23/2024 | $27.71 | $28.57 (3.1%) | $28.91 | $27.71 | 586,300 | $2.41 B |
| 07/22/2024 | $27.34 | $28.05 (2.6%) | $28.10 | $27.05 | 499,200 | $2.38 B |
| 07/19/2024 | $27.46 | $27.50 (0.15%) | $27.99 | $27.27 | 599,638 | $2.33 B |
| 07/18/2024 | $27.62 | $27.46 (-0.58%) | $28.28 | $27.16 | 701,104 | $2.33 B |
| 07/17/2024 | $27.24 | $27.99 (2.75%) | $28.32 | $27.24 | 882,400 | $2.38 B |
| 07/16/2024 | $26.75 | $27.62 (3.25%) | $27.86 | $26.35 | 970,100 | $2.35 B |
| 07/15/2024 | $25.98 | $26.45 (1.81%) | $26.70 | $25.96 | 561,000 | $2.25 B |
| 07/12/2024 | $25.93 | $25.54 (-1.5%) | $26.10 | $25.52 | 618,348 | $2.17 B |
| 07/11/2024 | $24.75 | $25.63 (3.56%) | $25.79 | $24.51 | 688,000 | $2.18 B |
| 07/10/2024 | $23.71 | $24.46 (3.16%) | $24.48 | $23.66 | 440,402 | $2.08 B |
| 07/09/2024 | $23.25 | $23.67 (1.81%) | $23.71 | $23.05 | 451,906 | $2.01 B |
| 07/08/2024 | $23.20 | $23.25 (0.22%) | $23.47 | $23.05 | 273,538 | $1.97 B |
| 07/05/2024 | $23.21 | $23.00 (-0.9%) | $23.39 | $22.97 | 263,649 | $1.95 B |