Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.82	18.97	18.78	18.78	18.78	0.05%	1,300
Oct 21, 2026	18.88	18.88	18.77	18.77	18.77	-0.58%	1,410
Oct 20, 2026	18.77	18.88	18.77	18.88	18.88	0.39%	738
Oct 19, 2026	18.65	18.97	18.65	18.81	18.81	0.30%	1,480
Oct 16, 2026	18.69	18.94	18.67	18.75	18.75	0.43%	1,343
Oct 15, 2026	18.70	18.70	18.67	18.67	18.67	-0.16%	849
Oct 14, 2026	18.70	18.76	18.69	18.70	18.70	-	843
Oct 13, 2026	18.50	18.70	18.49	18.70	18.70	1.08%	450
Oct 12, 2026	18.49	18.50	18.49	18.50	18.50	0.16%	3,220
Oct 9, 2026	18.45	18.47	18.45	18.47	18.47	0.33%	1,285
Oct 8, 2026	18.49	18.49	18.41	18.41	18.41	-0.38%	4,123
Oct 7, 2026	18.94	18.96	18.20	18.48	18.48	-2.63%	2,848
Oct 6, 2026	18.75	18.98	18.75	18.98	18.98	1.54%	1,340
Oct 5, 2026	18.94	18.94	18.94	18.94	18.69	-0.25%	110
Oct 2, 2026	18.99	19.00	18.99	18.99	18.74	-	586
Oct 1, 2026	18.95	18.99	18.95	18.99	18.74	-	554
Sep 30, 2026	18.70	18.99	18.66	18.99	18.74	-0.31%	920
Sep 29, 2026	18.98	19.05	18.85	19.05	18.80	1.05%	1,889
Sep 28, 2026	19.10	19.10	18.85	18.85	18.60	-0.30%	1,101
Sep 25, 2026	19.02	19.02	18.91	18.91	18.66	0.42%	254
Sep 24, 2026	18.83	18.83	18.83	18.83	18.58	-1.36%	180
Sep 23, 2026	18.72	19.16	18.72	19.09	18.84	2.03%	2,540
Sep 22, 2026	18.71	18.71	18.71	18.71	18.46	-0.27%	263
Sep 21, 2026	18.99	18.99	18.76	18.76	18.51	-0.41%	942
Sep 18, 2026	19.03	19.03	18.84	18.84	18.59	-1.60%	1,236
Sep 17, 2026	19.22	19.22	19.15	19.15	18.89	1.25%	312
Sep 16, 2026	19.05	19.30	18.91	18.91	18.66	0.47%	564
Sep 15, 2026	19.02	19.05	18.78	18.82	18.57	-1.00%	2,066
Sep 14, 2026	19.01	19.02	19.01	19.01	18.76	-0.05%	982
Sep 11, 2026	19.10	19.10	19.02	19.02	18.77	-	1,233
Sep 10, 2026	19.02	19.02	19.02	19.02	18.77	0.63%	280
Sep 9, 2026	18.91	18.91	18.90	18.90	18.65	-0.63%	1,050
Sep 4, 2026	19.12	19.12	18.72	19.02	18.77	1.87%	1,352
Sep 3, 2026	19.06	19.06	18.67	18.67	18.42	-1.37%	1,654
Sep 2, 2026	18.92	18.93	18.91	18.93	18.68	0.11%	1,048
Sep 1, 2026	18.91	18.91	18.91	18.91	18.66	0.13%	190
Aug 31, 2026	18.83	18.89	18.83	18.89	18.64	-0.08%	510
Aug 28, 2026	18.80	18.90	18.75	18.90	18.65	0.85%	2,537
Aug 27, 2026	18.87	18.87	18.74	18.74	18.49	0.21%	2,055
Aug 26, 2026	18.80	18.80	18.70	18.70	18.45	-0.27%	585
Aug 25, 2026	18.72	18.75	18.72	18.75	18.50	0.16%	809
Aug 24, 2026	18.93	18.93	18.60	18.72	18.47	-1.06%	4,195
Aug 21, 2026	18.86	18.92	18.86	18.92	18.67	0.42%	1,160
Aug 20, 2026	18.85	18.85	18.84	18.84	18.59	-0.42%	845
Aug 19, 2026	18.82	18.92	18.82	18.92	18.67	0.62%	745
Aug 18, 2026	18.62	18.80	18.61	18.80	18.56	0.99%	1,051
Aug 17, 2026	18.80	18.82	18.62	18.62	18.37	-1.22%	1,571
Aug 14, 2026	19.00	19.00	18.85	18.85	18.60	-0.79%	1,071
Aug 13, 2026	18.90	19.12	18.90	19.00	18.75	-	507
Aug 12, 2026	18.65	19.00	18.65	19.00	18.75	1.33%	1,726