Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	15.50	15.74	15.49	15.74	15.74	2.21%	5,504
Apr 14, 2026	15.50	15.50	15.36	15.40	15.40	-0.63%	7,134
Apr 13, 2026	15.80	15.80	15.30	15.50	15.27	-1.79%	6,524
Apr 10, 2026	15.78	15.78	15.78	15.78	15.55	-0.01%	213
Apr 9, 2026	15.78	15.78	15.50	15.78	15.55	0.38%	1,194
Apr 8, 2026	15.71	15.73	15.71	15.72	15.49	-0.17%	1,014
Apr 7, 2026	15.90	15.90	15.75	15.75	15.52	-0.67%	962
Apr 6, 2026	15.89	15.89	15.78	15.86	15.62	-0.21%	1,158
Apr 2, 2026	15.75	15.89	15.66	15.89	15.65	-	3,493
Apr 1, 2026	15.89	15.89	15.89	15.89	15.65	0.89%	965
Mar 31, 2026	15.51	15.89	15.51	15.75	15.52	1.74%	3,805
Mar 30, 2026	15.79	15.83	15.48	15.48	15.25	-2.03%	3,657
Mar 27, 2026	15.83	15.83	15.80	15.80	15.57	-0.25%	306
Mar 26, 2026	15.60	15.84	15.59	15.84	15.60	1.54%	2,426
Mar 24, 2026	15.66	15.71	15.60	15.60	15.37	-	6,845
Mar 23, 2026	15.75	15.75	15.56	15.60	15.37	-	1,741
Mar 20, 2026	15.75	15.75	15.53	15.60	15.37	-0.38%	1,779
Mar 19, 2026	15.40	15.67	15.40	15.66	15.43	1.69%	9,069
Mar 18, 2026	15.63	15.63	15.40	15.40	15.17	-1.60%	277
Mar 16, 2026	15.65	15.66	15.65	15.65	15.42	-	1,931
Mar 13, 2026	15.50	15.68	15.50	15.65	15.42	1.02%	1,293
Mar 12, 2026	15.39	15.50	15.38	15.49	15.26	0.60%	10,375
Mar 11, 2026	15.39	15.40	15.33	15.40	15.17	-	5,020
Mar 10, 2026	15.41	15.59	15.40	15.40	15.17	-0.19%	17,967
Mar 9, 2026	15.60	15.61	15.43	15.43	15.20	-0.43%	6,826
Mar 6, 2026	15.50	15.65	15.50	15.50	15.27	-0.67%	4,983
Mar 5, 2026	15.58	15.60	15.57	15.60	15.37	0.97%	2,014
Mar 4, 2026	15.49	15.49	15.45	15.45	15.22	-0.75%	843
Mar 3, 2026	15.56	15.57	15.56	15.57	15.34	0.43%	1,035
Mar 2, 2026	15.56	15.56	15.50	15.50	15.27	-0.45%	1,683
Feb 27, 2026	15.57	15.57	15.57	15.57	15.34	0.78%	715
Feb 26, 2026	15.45	15.58	15.44	15.45	15.22	-0.19%	10,123
Feb 25, 2026	15.48	15.48	15.48	15.48	15.25	-0.06%	511
Feb 24, 2026	15.58	15.58	15.29	15.49	15.26	-0.83%	4,059
Feb 23, 2026	15.39	15.70	15.39	15.62	15.39	2.16%	7,086
Feb 20, 2026	15.29	15.29	15.29	15.29	15.06	-0.07%	2,029
Feb 19, 2026	15.32	15.32	15.30	15.30	15.07	0.33%	1,496
Feb 18, 2026	15.36	15.36	15.25	15.25	15.02	-	1,821
Feb 17, 2026	15.31	15.36	15.25	15.25	15.02	-0.24%	3,845
Feb 13, 2026	15.34	15.36	15.29	15.29	15.06	-0.42%	2,931
Feb 12, 2026	15.88	15.88	15.35	15.35	15.12	-3.33%	9,473
Feb 11, 2026	15.82	15.88	15.80	15.88	15.64	0.21%	592
Feb 10, 2026	15.99	15.99	15.41	15.84	15.61	-0.98%	2,128
Feb 9, 2026	15.98	16.05	15.90	16.00	15.76	0.25%	2,479
Feb 6, 2026	15.90	15.96	15.90	15.96	15.72	-0.08%	629
Feb 5, 2026	15.98	15.98	15.97	15.97	15.73	0.78%	3,994
Feb 4, 2026	15.76	15.85	15.75	15.85	15.61	-0.64%	637
Feb 3, 2026	15.65	15.95	15.65	15.95	15.71	-0.18%	964
Feb 2, 2026	15.72	15.98	15.72	15.98	15.74	1.91%	1,167
Jan 30, 2026	15.74	15.74	15.50	15.68	15.45	0.51%	17,105