5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
+14.37%
3 MONTH PERFORMANCE
+26.45%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
+3.49%
1 YEAR PERFORMANCE
+7.71%
Seacoast Banking Corporation of Florida Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $29.43 | $28.49 (-3.19%) | $29.53 | $28.38 | 660.54 K | $2.41 B |
07/14/2025 | $29.50 | $29.49 (-0.03%) | $29.60 | $29.16 | 540.70 K | $2.50 B |
07/11/2025 | $29.22 | $29.29 (0.24%) | $29.53 | $29.15 | 492.50 K | $2.48 B |
07/10/2025 | $28.74 | $29.66 (3.2%) | $29.73 | $28.50 | 611.93 K | $2.51 B |
07/09/2025 | $29.24 | $29.04 (-0.68%) | $29.38 | $28.56 | 458.20 K | $2.46 B |
07/08/2025 | $29.08 | $29.06 (-0.07%) | $29.42 | $28.97 | 565.64 K | $2.46 B |
07/07/2025 | $29.36 | $29.03 (-1.12%) | $29.76 | $28.78 | 545.50 K | $2.46 B |
07/03/2025 | $29.40 | $29.55 (0.51%) | $29.99 | $29.00 | 413.03 K | $2.50 B |
07/02/2025 | $28.79 | $29.37 (2.01%) | $29.44 | $28.61 | 864.41 K | $2.49 B |
07/01/2025 | $27.62 | $28.59 (3.51%) | $28.64 | $27.13 | 1.03 M | $2.42 B |
06/30/2025 | $27.49 | $27.62 (0.47%) | $27.79 | $27.38 | 1.44 M | $2.34 B |
06/27/2025 | $26.88 | $27.48 (2.23%) | $27.60 | $26.68 | 1.92 M | $2.33 B |
06/26/2025 | $26.10 | $26.68 (2.22%) | $26.72 | $26.10 | 589.30 K | $2.26 B |
06/25/2025 | $25.98 | $26.12 (0.54%) | $26.29 | $25.70 | 610.00 K | $2.21 B |
06/24/2025 | $26.07 | $26.05 (-0.08%) | $26.33 | $26.02 | 432.91 K | $2.21 B |
06/23/2025 | $24.96 | $25.77 (3.25%) | $25.79 | $24.93 | 429.80 K | $2.18 B |
06/20/2025 | $25.01 | $25.00 (-0.04%) | $25.16 | $24.78 | 826.40 K | $2.12 B |
06/18/2025 | $24.47 | $24.85 (1.55%) | $25.03 | $24.46 | 514.94 K | $2.10 B |
06/17/2025 | $24.47 | $24.62 (0.61%) | $24.84 | $24.46 | 494.80 K | $2.08 B |
06/16/2025 | $25.20 | $24.77 (-1.71%) | $25.22 | $24.59 | 520.80 K | $2.10 B |
06/13/2025 | $25.37 | $24.91 (-1.81%) | $25.60 | $24.86 | 509.90 K | $2.11 B |
06/12/2025 | $25.79 | $25.79 (0%) | $25.85 | $25.47 | 456.10 K | $2.18 B |
06/11/2025 | $26.62 | $26.00 (-2.33%) | $26.63 | $25.82 | 698.00 K | $2.20 B |
06/10/2025 | $26.31 | $26.53 (0.84%) | $26.83 | $26.30 | 591.84 K | $2.25 B |
06/09/2025 | $26.05 | $26.26 (0.81%) | $26.49 | $25.91 | 546.22 K | $2.22 B |
06/06/2025 | $25.82 | $25.90 (0.31%) | $26.27 | $25.54 | 578.20 K | $2.19 B |
06/05/2025 | $25.58 | $25.47 (-0.43%) | $25.76 | $25.26 | 406.24 K | $2.16 B |
06/04/2025 | $25.98 | $25.59 (-1.5%) | $26.15 | $25.57 | 485.60 K | $2.17 B |
06/03/2025 | $25.43 | $26.00 (2.24%) | $26.11 | $25.37 | 700.20 K | $2.20 B |
06/02/2025 | $25.85 | $25.56 (-1.12%) | $25.97 | $25.39 | 726.60 K | $2.16 B |
05/30/2025 | $25.12 | $25.83 (2.83%) | $26.11 | $25.01 | 1.13 M | $2.19 B |
05/29/2025 | $24.95 | $25.05 (0.4%) | $25.06 | $24.70 | 414.72 K | $2.12 B |
05/28/2025 | $25.13 | $24.91 (-0.88%) | $25.29 | $24.87 | 362.20 K | $2.11 B |
05/27/2025 | $24.85 | $25.22 (1.49%) | $25.22 | $24.55 | 304.60 K | $2.13 B |
05/23/2025 | $24.04 | $24.57 (2.2%) | $24.65 | $24.04 | 279.70 K | $2.08 B |
05/22/2025 | $24.56 | $24.61 (0.2%) | $24.87 | $23.48 | 277.80 K | $2.08 B |
05/21/2025 | $25.31 | $24.70 (-2.41%) | $25.41 | $24.18 | 318.44 K | $2.09 B |
05/20/2025 | $25.65 | $25.56 (-0.35%) | $25.68 | $24.87 | 259.32 K | $2.16 B |
05/19/2025 | $25.46 | $25.72 (1.02%) | $25.73 | $24.28 | 373.50 K | $2.18 B |
05/16/2025 | $25.55 | $25.84 (1.14%) | $26.00 | $25.55 | 443.02 K | $2.19 B |
05/15/2025 | $25.79 | $25.87 (0.31%) | $26.02 | $25.59 | 217.53 K | $2.19 B |
05/14/2025 | $25.26 | $25.76 (1.98%) | $26.03 | $25.10 | 347.52 K | $2.18 B |
05/13/2025 | $25.86 | $25.87 (0.04%) | $25.91 | $25.02 | 320.25 K | $2.19 B |
05/12/2025 | $25.92 | $25.66 (-1%) | $26.10 | $25.05 | 416.90 K | $2.17 B |
05/09/2025 | $24.91 | $24.75 (-0.64%) | $25.06 | $24.56 | 228.00 K | $2.10 B |
05/08/2025 | $24.50 | $24.92 (1.71%) | $25.18 | $24.39 | 357.51 K | $2.11 B |
05/07/2025 | $24.58 | $24.17 (-1.67%) | $24.69 | $24.06 | 237.52 K | $2.05 B |
05/06/2025 | $23.77 | $24.28 (2.15%) | $24.52 | $23.17 | 362.71 K | $2.06 B |
05/05/2025 | $24.02 | $24.37 (1.46%) | $24.77 | $24.02 | 211.42 K | $2.06 B |
05/02/2025 | $24.34 | $24.48 (0.58%) | $24.56 | $24.03 | 226.43 K | $2.07 B |
05/01/2025 | $23.75 | $23.96 (0.88%) | $24.21 | $23.69 | 345.40 K | $2.03 B |
04/30/2025 | $23.55 | $23.71 (0.68%) | $23.99 | $23.32 | 364.40 K | $2.01 B |
04/29/2025 | $23.68 | $24.05 (1.56%) | $24.14 | $23.44 | 307.20 K | $2.04 B |
04/28/2025 | $23.61 | $23.68 (0.3%) | $23.73 | $23.26 | 533.10 K | $2.00 B |
04/25/2025 | $22.22 | $23.73 (6.8%) | $23.97 | $22.22 | 574.33 K | $2.02 B |
04/24/2025 | $23.67 | $23.87 (0.84%) | $23.96 | $23.24 | 531.73 K | $2.04 B |
04/23/2025 | $23.90 | $23.69 (-0.88%) | $24.32 | $23.51 | 417.21 K | $2.02 B |
04/22/2025 | $22.50 | $23.23 (3.24%) | $23.35 | $22.45 | 435.10 K | $1.98 B |
04/21/2025 | $22.45 | $22.50 (0.22%) | $23.61 | $22.21 | 388.10 K | $1.92 B |
04/17/2025 | $22.83 | $22.95 (0.53%) | $23.16 | $22.73 | 564.10 K | $1.96 B |
04/16/2025 | $22.53 | $22.85 (1.42%) | $22.88 | $22.39 | 463.42 K | $1.95 B |
04/15/2025 | $22.12 | $22.53 (1.85%) | $22.90 | $22.12 | 445.91 K | $1.92 B |