Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	13.10	13.17	13.10	13.17	13.17	0.53%	3,581
Jan 17, 2025	13.11	13.11	13.10	13.10	13.10	-0.04%	3,542
Jan 16, 2025	13.27	13.27	13.11	13.11	13.11	-2.20%	7,030
Jan 15, 2025	13.35	13.95	13.35	13.40	13.40	0.37%	2,300
Jan 14, 2025	13.35	13.35	13.35	13.35	13.35	-	78
Jan 13, 2025	13.29	13.40	13.29	13.35	13.35	0.60%	10,285
Jan 10, 2025	13.50	13.50	13.25	13.27	13.27	-1.56%	5,705
Jan 8, 2025	13.48	13.48	13.48	13.48	13.48	-0.07%	1,496
Jan 7, 2025	13.49	13.49	13.49	13.49	13.49	2.20%	432
Jan 6, 2025	13.20	13.20	13.20	13.20	13.20	0.08%	101
Jan 3, 2025	13.19	13.19	13.19	13.19	13.19	0.08%	173
Jan 2, 2025	13.18	13.18	13.18	13.18	13.18	-	51
Dec 31, 2024	12.80	13.18	12.80	13.18	13.18	-0.23%	11,818
Dec 30, 2024	13.21	13.25	13.21	13.21	13.02	0.08%	4,154
Dec 27, 2024	13.18	13.20	13.09	13.20	13.01	0.15%	915
Dec 26, 2024	13.10	13.18	13.10	13.18	12.99	1.15%	641
Dec 24, 2024	13.08	13.08	13.03	13.03	12.85	-0.15%	530
Dec 23, 2024	13.16	13.16	13.05	13.05	12.87	-0.95%	622
Dec 20, 2024	13.02	13.18	13.02	13.18	12.99	0.19%	3,720
Dec 19, 2024	13.16	13.16	13.15	13.15	12.96	1.08%	483
Dec 18, 2024	13.15	13.15	13.00	13.01	12.83	0.08%	2,122
Dec 17, 2024	13.40	13.40	12.95	13.00	12.82	-3.56%	6,819
Dec 16, 2024	13.48	13.48	13.48	13.48	13.29	0.22%	594
Dec 13, 2024	13.43	13.45	13.43	13.45	13.26	1.13%	1,494
Dec 12, 2024	13.30	13.30	13.30	13.30	13.11	-0.75%	556
Dec 11, 2024	13.40	13.40	13.40	13.40	13.21	-	11
Dec 10, 2024	13.40	13.40	13.40	13.40	13.21	0.95%	1,197
Dec 9, 2024	13.38	13.40	13.27	13.27	13.09	-0.94%	1,345
Dec 6, 2024	13.38	13.40	13.38	13.40	13.21	0.37%	1,637
Dec 5, 2024	13.34	13.35	13.34	13.35	13.16	0.38%	1,277
Dec 4, 2024	13.38	13.40	13.19	13.30	13.11	0.99%	2,433
Dec 3, 2024	13.44	13.44	13.17	13.17	12.98	0.53%	1,124
Dec 2, 2024	13.59	13.65	13.09	13.10	12.91	-4.38%	5,923
Nov 29, 2024	13.25	13.72	13.25	13.70	13.51	2.24%	3,826
Nov 27, 2024	13.51	13.51	13.25	13.40	13.21	-2.05%	4,408
Nov 26, 2024	13.70	13.80	13.55	13.68	13.49	-0.15%	14,777
Nov 25, 2024	13.70	13.70	13.69	13.70	13.51	-0.04%	1,906
Nov 22, 2024	13.75	13.75	13.71	13.71	13.51	-1.05%	319
Nov 21, 2024	13.85	13.86	13.85	13.85	13.65	-	2,829
Nov 20, 2024	13.90	13.90	13.85	13.85	13.65	1.17%	2,100
Nov 19, 2024	13.50	13.69	13.50	13.69	13.50	3.09%	1,225
Nov 18, 2024	13.28	13.28	13.28	13.28	13.09	-2.14%	292
Nov 15, 2024	13.38	13.57	13.37	13.57	13.38	2.34%	1,110
Nov 14, 2024	13.35	13.49	13.23	13.26	13.07	1.61%	2,829
Nov 13, 2024	13.21	13.43	13.05	13.05	12.87	-1.88%	6,127
Nov 12, 2024	13.15	13.30	13.15	13.30	13.11	2.07%	2,768
Nov 11, 2024	13.01	13.12	13.01	13.03	12.85	-	3,052
Nov 8, 2024	13.03	13.03	13.03	13.03	12.85	-	50
Nov 7, 2024	13.17	13.17	13.03	13.03	12.85	-1.36%	450
Nov 6, 2024	13.09	13.21	13.00	13.21	13.02	0.84%	8,244
Nov 5, 2024	13.10	13.10	13.10	13.10	12.91	-	100
Nov 4, 2024	13.10	13.10	13.10	13.10	12.91	-	76
Nov 1, 2024	13.55	13.55	13.10	13.10	12.91	-3.32%	2,314
Oct 31, 2024	12.95	13.99	12.95	13.55	13.36	6.11%	14,841
Oct 30, 2024	12.50	12.77	12.50	12.77	12.59	2.82%	3,081
Oct 29, 2024	12.38	12.42	12.20	12.42	12.24	-1.66%	3,337
Oct 28, 2024	12.59	12.63	12.59	12.63	12.45	2.10%	2,312
Oct 25, 2024	12.37	12.37	12.37	12.37	12.19	-	61
Oct 24, 2024	12.37	12.49	12.37	12.37	12.19	0.90%	977
Oct 23, 2024	12.26	12.26	12.26	12.26	12.09	-2.70%	341
Oct 22, 2024	12.29	12.60	12.29	12.60	12.42	2.96%	2,106
Oct 21, 2024	12.24	12.24	12.20	12.24	12.06	-0.10%	1,097
Oct 18, 2024	12.26	12.26	12.10	12.25	12.08	1.91%	5,362
Oct 17, 2024	12.14	12.14	12.02	12.02	11.85	-1.89%	627
Oct 16, 2024	12.32	12.32	11.94	12.25	12.08	0.92%	3,158
Oct 15, 2024	12.04	12.14	12.04	12.14	11.97	0.83%	4,835
Oct 14, 2024	12.03	12.04	12.03	12.04	11.87	-0.25%	1,947
Oct 11, 2024	12.04	12.07	12.00	12.07	11.90	0.58%	6,390
Oct 10, 2024	11.97	12.04	11.94	12.00	11.83	1.01%	6,248
Oct 9, 2024	11.88	11.88	11.88	11.88	11.71	0.25%	624
Oct 8, 2024	12.00	12.00	11.48	11.85	11.68	-2.79%	3,031
Oct 7, 2024	12.14	12.24	12.05	12.19	11.83	0.16%	4,536
Oct 4, 2024	12.17	12.17	12.17	12.17	11.81	0.83%	623
Oct 3, 2024	12.12	12.29	12.07	12.07	11.71	0.58%	6,212
Oct 2, 2024	12.00	12.00	11.72	12.00	11.64	-	5,241
Oct 1, 2024	11.93	12.00	11.93	12.00	11.64	0.59%	2,784
Sep 30, 2024	11.93	11.93	11.68	11.93	11.58	2.05%	2,220
Sep 27, 2024	11.67	11.69	11.62	11.69	11.34	0.78%	1,230
Sep 26, 2024	11.59	11.61	11.52	11.60	11.26	0.52%	3,009
Sep 25, 2024	11.75	11.75	11.52	11.54	11.20	-2.20%	3,228
Sep 24, 2024	11.95	11.95	11.80	11.80	11.45	-1.26%	310
Sep 23, 2024	11.95	11.95	11.95	11.95	11.59	-0.50%	561
Sep 20, 2024	12.10	12.10	12.01	12.01	11.65	0.08%	1,170
Sep 19, 2024	11.86	12.15	11.84	12.00	11.64	1.69%	4,607
Sep 18, 2024	11.70	12.02	11.70	11.80	11.45	0.85%	3,115
Sep 17, 2024	11.62	11.70	11.61	11.70	11.35	0.69%	5,897
Sep 16, 2024	11.62	11.62	11.62	11.62	11.27	0.09%	488
Sep 13, 2024	11.61	11.84	11.61	11.61	11.26	-	836
Sep 12, 2024	11.61	11.61	11.61	11.61	11.26	-	200
Sep 11, 2024	11.65	11.70	11.61	11.61	11.26	-2.07%	1,972
Sep 10, 2024	11.86	11.86	11.86	11.86	11.50	-	158
Sep 9, 2024	11.58	11.86	11.58	11.86	11.50	2.65%	900
Sep 6, 2024	11.55	11.55	11.55	11.55	11.21	-	48
Sep 5, 2024	11.50	11.55	11.50	11.55	11.21	-0.77%	1,105
Sep 4, 2024	11.64	11.64	11.64	11.64	11.29	1.17%	492
Sep 3, 2024	11.50	11.57	11.46	11.51	11.16	-2.00%	1,857
Aug 30, 2024	11.50	11.74	11.50	11.74	11.39	-0.09%	313
Aug 29, 2024	11.55	11.75	11.55	11.75	11.40	2.44%	800
Aug 28, 2024	11.47	11.47	11.47	11.47	11.13	0.44%	1,555
Aug 27, 2024	11.55	11.79	11.39	11.42	11.08	1.42%	5,584