Southeast Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.70	11.70	11.50	11.60	11.60	-0.85%	887,607
Nov 2, 2026	11.70	11.80	11.60	11.70	11.70	0.86%	816,980
Nov 1, 2026	11.70	11.80	11.60	11.60	11.60	-2.52%	780,489
Oct 29, 2026	11.80	12.00	11.60	11.90	11.90	0.85%	1,648,356
Oct 28, 2026	11.80	11.90	11.70	11.80	11.80	-	1,554,909
Oct 27, 2026	11.20	11.90	11.20	11.80	11.80	2.61%	2,676,552
Oct 26, 2026	11.60	11.60	11.40	11.50	11.50	-0.86%	1,089,665
Oct 25, 2026	11.30	11.70	11.30	11.60	11.60	2.65%	1,294,502
Oct 19, 2026	11.30	11.50	11.10	11.30	11.30	0.89%	1,065,461
Oct 17, 2026	11.50	11.50	11.00	11.20	11.20	-1.75%	982,188
Oct 15, 2026	11.60	11.60	11.30	11.40	11.40	-0.87%	547,553
Oct 14, 2026	11.40	11.60	11.30	11.50	11.50	0.88%	464,078
Oct 13, 2026	11.30	11.50	11.30	11.40	11.40	0.88%	262,736
Oct 12, 2026	11.30	11.40	11.20	11.30	11.30	-0.88%	740,973
Oct 11, 2026	11.70	11.80	11.20	11.40	11.40	-3.39%	869,335
Oct 8, 2026	11.80	11.90	11.50	11.80	11.80	-	1,282,853
Oct 7, 2026	11.40	11.90	11.30	11.80	11.80	3.51%	2,371,165
Oct 6, 2026	11.20	11.50	11.10	11.40	11.40	1.79%	916,169
Oct 5, 2026	11.10	11.30	11.00	11.20	11.20	0.90%	1,031,548
Oct 4, 2026	11.30	11.30	11.10	11.10	11.10	-1.77%	1,110,583
Oct 1, 2026	11.40	11.50	11.20	11.30	11.30	-0.88%	1,677,103
Sep 30, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	1,308,072
Sep 29, 2026	11.50	11.60	11.40	11.50	11.50	-	428,092
Sep 28, 2026	11.50	11.70	11.50	11.50	11.50	-1.71%	787,824
Sep 27, 2026	11.60	11.80	11.60	11.70	11.70	-	762,243
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