Southeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.70	11.90	11.60	11.70	11.70	-	1,209,900
Sep 23, 2026	11.70	11.90	11.60	11.70	11.70	-0.85%	1,663,717
Sep 22, 2026	12.00	12.10	11.70	11.80	11.80	-1.67%	2,707,855
Sep 21, 2026	12.10	12.20	12.00	12.00	12.00	-0.83%	1,512,804
Sep 20, 2026	12.30	12.30	11.90	12.10	12.10	-1.63%	2,725,983
Sep 17, 2026	12.30	12.50	12.20	12.30	12.30	-1.60%	1,630,396
Sep 16, 2026	12.60	12.70	12.40	12.50	12.50	-0.79%	1,677,461
Sep 15, 2026	12.60	12.70	12.30	12.60	12.60	1.61%	5,566,026
Sep 14, 2026	12.40	12.90	12.20	12.40	12.40	-3.13%	4,962,290
Sep 13, 2026	12.60	12.90	12.60	12.80	12.80	1.59%	9,685,812
Sep 10, 2026	12.60	12.70	12.20	12.60	12.60	2.44%	8,513,115
Sep 9, 2026	12.00	12.40	12.00	12.30	12.30	1.65%	7,822,279
Sep 8, 2026	12.10	12.20	11.90	12.10	12.10	-	3,298,261
Sep 7, 2026	11.70	12.20	11.70	12.10	12.10	2.54%	7,008,591
Sep 6, 2026	11.70	11.90	11.60	11.80	11.80	1.72%	3,524,035
Sep 3, 2026	11.70	11.90	11.50	11.60	11.60	-0.85%	2,095,554
Sep 2, 2026	11.80	12.00	11.70	11.70	11.70	-0.85%	2,114,505
Sep 1, 2026	11.40	11.80	11.40	11.80	11.80	3.51%	4,247,589
Aug 31, 2026	11.40	11.50	11.20	11.40	11.40	-	1,689,865
Aug 30, 2026	11.40	11.60	11.30	11.40	11.40	-	3,122,570
Aug 27, 2026	11.30	11.60	11.30	11.40	11.40	0.88%	3,738,016
Aug 25, 2026	11.10	11.40	11.10	11.30	11.30	1.80%	3,137,277
Aug 24, 2026	11.10	11.20	11.00	11.10	11.10	-0.89%	3,142,526
Aug 23, 2026	11.10	11.50	11.00	11.20	11.20	0.90%	8,253,846
Aug 20, 2026	11.10	11.70	11.00	11.10	11.10	-4.31%	13,292,740
Aug 19, 2026	11.60	11.70	11.30	11.60	11.60	0.87%	5,543,194
Aug 18, 2026	11.50	12.10	11.00	11.50	11.50	-1.71%	8,335,106
Aug 17, 2026	11.50	11.80	11.40	11.70	11.70	2.63%	6,700,574
Aug 16, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	1,836,122
Aug 13, 2026	11.60	11.60	11.30	11.50	11.50	-	2,538,859
Aug 12, 2026	11.50	11.90	11.20	11.50	11.50	-0.86%	2,777,799
Aug 11, 2026	10.90	11.80	10.80	11.60	11.60	6.42%	8,699,469
Aug 10, 2026	10.90	10.90	10.70	10.90	10.90	1.87%	1,530,654
Aug 9, 2026	11.00	11.00	10.60	10.70	10.70	-1.83%	1,349,573
Aug 6, 2026	10.90	11.00	10.80	10.90	10.90	-	1,743,824
Aug 4, 2026	10.90	11.00	10.70	10.90	10.90	0.93%	1,985,869
Aug 3, 2026	10.80	10.90	10.50	10.80	10.80	2.86%	2,479,875
Aug 2, 2026	10.60	10.70	10.40	10.50	10.50	-0.94%	2,685,275
Jul 30, 2026	10.50	10.70	10.40	10.60	10.60	0.95%	2,408,158
Jul 29, 2026	10.80	10.90	10.40	10.50	10.50	-2.78%	2,455,306
Jul 28, 2026	10.90	11.00	10.70	10.80	10.80	-	2,472,756
Jul 27, 2026	10.80	10.90	10.60	10.80	10.80	0.93%	2,692,501
Jul 26, 2026	10.70	10.90	10.60	10.70	10.70	0.94%	3,785,642
Jul 23, 2026	10.60	10.80	10.50	10.60	10.60	-0.93%	1,961,587
Jul 22, 2026	11.00	11.20	10.70	10.70	10.70	-1.83%	3,630,761
Jul 21, 2026	10.40	10.90	10.30	10.90	10.90	5.83%	5,144,595
Jul 20, 2026	10.20	10.40	10.10	10.30	10.30	0.98%	1,015,068
Jul 19, 2026	10.30	10.30	10.10	10.20	10.20	-	598,949
Jul 16, 2026	10.50	10.50	10.10	10.20	10.20	-1.92%	2,283,608
Jul 15, 2026	10.40	10.50	10.20	10.40	10.40	0.97%	2,488,364