5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
-11.59%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-14.24%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
+0.70%
Seacoast Banking Corporation of Florida Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $22.83 | $22.95 (0.53%) | $23.16 | $22.73 | 552,295 | $1.96 B |
| 04/16/2025 | $22.53 | $22.85 (1.42%) | $22.88 | $22.39 | 463,421 | $1.95 B |
| 04/15/2025 | $22.12 | $22.53 (1.85%) | $22.90 | $22.12 | 445,907 | $1.92 B |
| 04/14/2025 | $22.58 | $22.26 (-1.42%) | $23.04 | $21.65 | 525,721 | $1.90 B |
| 04/11/2025 | $21.94 | $22.04 (0.46%) | $22.79 | $21.53 | 537,446 | $1.88 B |
| 04/10/2025 | $23.07 | $22.01 (-4.59%) | $23.07 | $21.36 | 621,823 | $1.88 B |
| 04/09/2025 | $21.98 | $23.62 (7.46%) | $24.28 | $21.48 | 1.09 M | $2.01 B |
| 04/08/2025 | $23.31 | $22.24 (-4.59%) | $23.56 | $21.89 | 670,700 | $1.90 B |
| 04/07/2025 | $21.81 | $22.56 (3.44%) | $23.85 | $21.64 | 835,800 | $1.92 B |
| 04/04/2025 | $22.60 | $22.69 (0.4%) | $24.04 | $21.95 | 816,300 | $1.94 B |
| 04/03/2025 | $24.42 | $23.58 (-3.44%) | $24.89 | $23.42 | 787,823 | $2.01 B |
| 04/02/2025 | $25.13 | $25.80 (2.67%) | $25.84 | $25.13 | 481,701 | $2.20 B |
| 04/01/2025 | $26.11 | $25.50 (-2.34%) | $26.27 | $25.14 | 374,514 | $2.18 B |
| 03/31/2025 | $25.25 | $25.73 (1.9%) | $25.77 | $25.18 | 458,600 | $2.19 B |
| 03/28/2025 | $26.10 | $25.49 (-2.34%) | $26.11 | $25.27 | 312,921 | $2.17 B |
| 03/27/2025 | $26.21 | $26.08 (-0.5%) | $26.27 | $25.77 | 394,619 | $2.22 B |
| 03/26/2025 | $26.27 | $26.20 (-0.27%) | $26.82 | $25.82 | 267,314 | $2.23 B |
| 03/25/2025 | $25.80 | $26.47 (2.6%) | $28.04 | $25.75 | 327,605 | $2.26 B |
| 03/24/2025 | $26.43 | $26.63 (0.76%) | $26.80 | $25.85 | 348,509 | $2.27 B |
| 03/21/2025 | $25.90 | $25.96 (0.23%) | $26.24 | $25.58 | 1.16 M | $2.21 B |
| 03/20/2025 | $25.95 | $26.08 (0.5%) | $26.56 | $25.73 | 379,000 | $2.22 B |
| 03/19/2025 | $26.13 | $26.32 (0.73%) | $26.67 | $26.03 | 533,600 | $2.25 B |
| 03/18/2025 | $26.58 | $26.18 (-1.5%) | $26.79 | $26.01 | 591,732 | $2.23 B |
| 03/17/2025 | $25.86 | $26.19 (1.28%) | $26.33 | $25.82 | 325,023 | $2.23 B |
| 03/14/2025 | $25.52 | $25.95 (1.68%) | $25.99 | $25.43 | 299,400 | $2.21 B |
| 03/13/2025 | $25.63 | $25.43 (-0.78%) | $26.49 | $25.39 | 385,000 | $2.17 B |
| 03/12/2025 | $25.95 | $25.51 (-1.7%) | $26.50 | $25.09 | 473,500 | $2.18 B |
| 03/11/2025 | $25.49 | $25.31 (-0.71%) | $25.92 | $25.12 | 511,185 | $2.16 B |
| 03/10/2025 | $25.83 | $25.41 (-1.63%) | $26.01 | $25.29 | 680,412 | $2.17 B |
| 03/07/2025 | $26.46 | $26.28 (-0.68%) | $26.54 | $25.81 | 680,904 | $2.24 B |
| 03/06/2025 | $26.76 | $26.52 (-0.9%) | $26.82 | $26.33 | 411,600 | $2.26 B |
| 03/05/2025 | $27.28 | $27.03 (-0.92%) | $28.04 | $26.72 | 497,600 | $2.31 B |
| 03/04/2025 | $27.93 | $27.23 (-2.51%) | $27.96 | $26.96 | 627,600 | $2.32 B |
| 03/03/2025 | $27.84 | $28.14 (1.08%) | $28.77 | $27.79 | 435,617 | $2.40 B |
| 02/28/2025 | $28.23 | $28.28 (0.18%) | $28.74 | $28.06 | 754,848 | $2.39 B |
| 02/27/2025 | $27.70 | $27.91 (0.76%) | $28.45 | $27.70 | 259,700 | $2.36 B |
| 02/26/2025 | $27.94 | $27.83 (-0.39%) | $28.21 | $27.39 | 453,700 | $2.35 B |
| 02/25/2025 | $28.15 | $27.97 (-0.64%) | $28.37 | $27.17 | 278,000 | $2.36 B |
| 02/24/2025 | $28.48 | $27.91 (-2%) | $29.02 | $27.88 | 569,500 | $2.36 B |
| 02/21/2025 | $29.16 | $28.17 (-3.4%) | $29.39 | $28.15 | 371,200 | $2.38 B |
| 02/20/2025 | $28.65 | $29.14 (1.71%) | $29.29 | $28.65 | 318,806 | $2.46 B |
| 02/19/2025 | $29.24 | $29.23 (-0.03%) | $29.47 | $28.63 | 330,500 | $2.47 B |
| 02/18/2025 | $29.24 | $29.43 (0.65%) | $29.62 | $29.11 | 326,935 | $2.48 B |
| 02/14/2025 | $29.48 | $29.25 (-0.78%) | $29.82 | $29.03 | 200,900 | $2.47 B |
| 02/13/2025 | $28.46 | $29.35 (3.13%) | $29.37 | $27.65 | 379,100 | $2.48 B |
| 02/12/2025 | $29.44 | $29.11 (-1.12%) | $29.85 | $28.68 | 596,741 | $2.46 B |
| 02/11/2025 | $28.87 | $30.02 (3.98%) | $30.06 | $28.87 | 470,900 | $2.53 B |
| 02/10/2025 | $29.15 | $29.19 (0.14%) | $29.34 | $28.73 | 376,328 | $2.46 B |
| 02/07/2025 | $29.23 | $29.09 (-0.48%) | $29.23 | $28.48 | 357,610 | $2.46 B |
| 02/06/2025 | $29.23 | $29.31 (0.27%) | $29.40 | $29.00 | 331,240 | $2.47 B |
| 02/05/2025 | $28.20 | $29.16 (3.4%) | $29.16 | $27.15 | 459,500 | $2.46 B |
| 02/04/2025 | $27.70 | $28.57 (3.14%) | $28.60 | $27.70 | 332,837 | $2.41 B |
| 02/03/2025 | $27.66 | $27.79 (0.47%) | $28.19 | $27.43 | 366,000 | $2.35 B |
| 01/31/2025 | $28.25 | $28.45 (0.71%) | $28.64 | $28.16 | 506,700 | $2.40 B |
| 01/30/2025 | $28.31 | $28.30 (-0.04%) | $28.71 | $28.08 | 333,348 | $2.39 B |
| 01/29/2025 | $28.36 | $28.25 (-0.39%) | $28.48 | $27.90 | 466,146 | $2.39 B |
| 01/28/2025 | $27.98 | $28.39 (1.47%) | $28.95 | $27.54 | 660,165 | $2.40 B |
| 01/27/2025 | $26.85 | $27.20 (1.3%) | $27.43 | $26.70 | 406,400 | $2.30 B |
| 01/24/2025 | $26.58 | $26.73 (0.56%) | $27.04 | $26.43 | 273,600 | $2.26 B |
| 01/23/2025 | $26.67 | $26.73 (0.22%) | $26.90 | $26.46 | 373,520 | $2.26 B |
| 01/22/2025 | $26.92 | $26.77 (-0.56%) | $27.15 | $26.67 | 364,300 | $2.26 B |
| 01/21/2025 | $27.37 | $27.16 (-0.77%) | $27.62 | $26.29 | 358,100 | $2.29 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.
