Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.13%	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	-0.89%	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	-0.63%	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