Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.03	16.37	16.00	16.00	-	-	1,380
Jun 17, 2026	16.02	16.02	16.00	16.00	16.00	-2.26%	1,381
Jun 16, 2026	16.26	16.37	16.26	16.37	16.37	0.68%	1,054
Jun 15, 2026	16.15	16.26	16.00	16.26	16.26	2.59%	8,099
Jun 12, 2026	15.85	15.85	15.85	15.85	15.85	0.63%	230
Jun 11, 2026	15.75	15.75	15.75	15.75	15.75	-1.07%	700
Jun 10, 2026	15.80	15.93	15.80	15.92	15.92	1.11%	923
Jun 9, 2026	15.75	15.75	15.75	15.75	15.75	1.32%	167
Jun 8, 2026	16.03	16.03	15.54	15.54	15.54	-4.07%	3,124
Jun 5, 2026	16.27	16.28	16.20	16.20	16.20	-0.01%	969
Jun 4, 2026	15.89	16.34	15.67	16.20	16.20	3.06%	4,549
Jun 3, 2026	15.61	15.86	15.55	15.72	15.72	-1.02%	2,662
Jun 2, 2026	15.65	15.89	15.43	15.88	15.88	-0.13%	3,100
Jun 1, 2026	15.78	15.90	15.78	15.90	15.90	0.06%	420
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