Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.65	15.89	15.65	15.89	15.89	-	1,886
May 28, 2026	15.81	15.89	15.81	15.89	15.89	0.52%	1,087
May 27, 2026	15.85	15.86	15.81	15.81	15.81	1.33%	2,424
May 26, 2026	15.60	15.60	15.60	15.60	15.60	-	870
May 22, 2026	15.96	15.96	15.43	15.60	15.60	-0.88%	27,008
May 21, 2026	15.73	15.74	15.68	15.74	15.74	0.50%	1,785
May 20, 2026	16.33	16.35	15.66	15.66	15.66	-2.43%	12,557
May 19, 2026	16.35	16.35	16.05	16.05	16.05	-1.22%	415
May 18, 2026	16.39	16.40	16.00	16.25	16.25	1.55%	1,490
May 15, 2026	16.01	16.01	16.00	16.00	16.00	-2.38%	826
May 14, 2026	16.78	16.78	16.39	16.39	16.39	-2.61%	883
May 13, 2026	15.99	16.83	15.99	16.83	16.83	5.65%	16,899
May 12, 2026	15.93	15.93	15.93	15.93	15.93	0.03%	1,267
May 11, 2026	15.75	15.98	15.75	15.93	15.93	2.48%	1,594
May 8, 2026	15.60	15.75	15.50	15.54	15.54	-0.70%	1,930
May 7, 2026	15.30	15.65	15.30	15.65	15.65	2.62%	10,102
May 6, 2026	15.90	16.00	15.25	15.25	15.25	-3.97%	8,774
May 5, 2026	15.60	15.88	15.60	15.88	15.88	2.12%	1,666
May 4, 2026	15.96	15.96	15.55	15.55	15.55	-2.81%	3,785
May 1, 2026	16.00	16.00	15.95	16.00	16.00	-	9,110
Apr 30, 2026	16.00	16.00	16.00	16.00	16.00	0.01%	8,998
Apr 29, 2026	16.00	16.00	15.95	16.00	16.00	-0.01%	1,264
Apr 28, 2026	16.00	16.00	16.00	16.00	16.00	-	973
Apr 27, 2026	15.98	16.00	15.98	16.00	16.00	0.06%	6,686
Apr 24, 2026	15.93	15.99	15.93	15.99	15.99	0.12%	990
Apr 22, 2026	15.71	15.97	15.71	15.97	15.97	1.43%	3,716
Apr 21, 2026	15.87	15.87	15.70	15.75	15.75	-0.90%	2,445
Apr 20, 2026	15.89	15.89	15.89	15.89	15.89	-0.14%	685
Apr 17, 2026	15.71	15.91	15.71	15.91	15.91	0.38%	2,304
Apr 16, 2026	15.59	15.85	15.52	15.85	15.85	0.70%	7,909
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	0.87%	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	0.37%	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