Bank of South Carolina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.00	18.25	17.99	18.25	18.25	1.74%	1,615
Jul 30, 2026	18.00	18.00	17.94	17.94	17.94	1.59%	978
Jul 29, 2026	17.93	17.93	17.66	17.66	17.66	-0.52%	346
Jul 28, 2026	17.67	17.75	17.67	17.75	17.75	0.57%	229
Jul 23, 2026	17.66	17.75	17.65	17.65	17.65	-0.45%	900
Jul 22, 2026	17.73	17.73	17.73	17.73	17.73	-0.11%	332
Jul 21, 2026	17.75	17.75	17.75	17.75	17.75	-1.39%	600
Jul 20, 2026	17.80	18.00	17.10	18.00	18.00	0.28%	2,403
Jul 17, 2026	18.19	18.19	17.95	17.95	17.95	-2.13%	1,744
Jul 16, 2026	18.18	18.34	18.18	18.34	18.34	1.42%	225
Jul 15, 2026	18.18	18.29	18.08	18.08	18.08	-0.21%	1,082
Jul 14, 2026	17.89	18.12	17.89	18.12	18.12	-	690
Jul 13, 2026	17.80	18.14	17.50	18.12	18.12	-1.63%	586
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