Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.05	18.42	17.05	18.42	18.42	8.04%	1,431
Jul 9, 2026	16.65	17.10	16.65	17.05	17.05	2.27%	7,190
Jul 8, 2026	16.77	16.77	16.67	16.67	16.67	1.03%	756
Jul 7, 2026	16.56	16.63	16.50	16.50	16.50	-0.18%	5,229
Jul 6, 2026	16.60	16.90	16.60	16.78	16.53	1.64%	2,245
Jul 2, 2026	16.10	16.63	16.10	16.51	16.26	2.61%	2,141
Jul 1, 2026	16.83	16.92	16.09	16.09	15.85	-4.40%	6,366
Jun 30, 2026	16.80	16.83	16.80	16.83	16.58	0.48%	1,007
Jun 29, 2026	16.50	16.75	16.47	16.75	16.50	-	2,067
Jun 26, 2026	16.39	16.79	16.39	16.75	16.50	2.32%	1,310
Jun 25, 2026	16.10	16.37	15.97	16.37	16.13	1.24%	2,283
Jun 24, 2026	16.18	16.18	16.17	16.17	15.93	1.63%	1,185
Jun 23, 2026	16.02	16.02	15.91	15.91	15.67	0.38%	300
Jun 22, 2026	16.00	16.00	15.73	15.85	15.61	-0.94%	892
Jun 17, 2026	16.02	16.02	16.00	16.00	15.76	-2.26%	1,381
Jun 16, 2026	16.26	16.37	16.26	16.37	16.13	0.68%	1,054
Jun 15, 2026	16.15	16.26	16.00	16.26	16.02	2.59%	8,099
Jun 12, 2026	15.85	15.85	15.85	15.85	15.61	0.63%	230
Jun 11, 2026	15.75	15.75	15.75	15.75	15.52	-1.07%	700
Jun 10, 2026	15.80	15.93	15.80	15.92	15.68	1.11%	923
Jun 9, 2026	15.75	15.75	15.75	15.75	15.51	1.32%	167
Jun 8, 2026	16.03	16.03	15.54	15.54	15.31	-4.07%	3,124
Jun 5, 2026	16.27	16.28	16.20	16.20	15.96	-0.01%	969
Jun 4, 2026	15.89	16.34	15.67	16.20	15.96	3.06%	4,549
Jun 3, 2026	15.61	15.86	15.55	15.72	15.48	-1.02%	2,662
Jun 2, 2026	15.65	15.89	15.43	15.88	15.64	-0.13%	3,100
Jun 1, 2026	15.78	15.90	15.78	15.90	15.66	0.06%	420
May 29, 2026	15.65	15.89	15.65	15.89	15.65	-	1,886
May 28, 2026	15.81	15.89	15.81	15.89	15.65	0.52%	1,087
May 27, 2026	15.85	15.86	15.81	15.81	15.57	1.33%	2,424
May 26, 2026	15.60	15.60	15.60	15.60	15.37	-	870
May 22, 2026	15.96	15.96	15.43	15.60	15.37	-0.88%	27,008
May 21, 2026	15.73	15.74	15.68	15.74	15.50	0.50%	1,785
May 20, 2026	16.33	16.35	15.66	15.66	15.43	-2.43%	12,557
May 19, 2026	16.35	16.35	16.05	16.05	15.81	-1.22%	415
May 18, 2026	16.39	16.40	16.00	16.25	16.01	1.55%	1,490
May 15, 2026	16.01	16.01	16.00	16.00	15.76	-2.38%	826
May 14, 2026	16.78	16.78	16.39	16.39	16.15	-2.61%	883
May 13, 2026	15.99	16.83	15.99	16.83	16.58	5.65%	16,899
May 12, 2026	15.93	15.93	15.93	15.93	15.69	0.03%	1,267
May 11, 2026	15.75	15.98	15.75	15.93	15.69	2.48%	1,594
May 8, 2026	15.60	15.75	15.50	15.54	15.31	-0.70%	1,930
May 7, 2026	15.30	15.65	15.30	15.65	15.42	2.62%	10,102
May 6, 2026	15.90	16.00	15.25	15.25	15.02	-3.97%	8,774
May 5, 2026	15.60	15.88	15.60	15.88	15.64	2.12%	1,666
May 4, 2026	15.96	15.96	15.55	15.55	15.32	-2.81%	3,785
May 1, 2026	16.00	16.00	15.95	16.00	15.76	-	9,110
Apr 30, 2026	16.00	16.00	16.00	16.00	15.76	0.01%	8,998
Apr 29, 2026	16.00	16.00	15.95	16.00	15.76	-0.01%	1,264
Apr 28, 2026	16.00	16.00	16.00	16.00	15.76	-	973