South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
17.22
-0.23 (-1.32%)
Aug 27, 2025, 10:32 AM EDT
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 17.22 | 17.45 | 17.21 | 17.45 | 17.45 | - | 1,051 |
| Aug 25, 2025 | 17.30 | 17.45 | 17.24 | 17.45 | 17.45 | -0.17% | 1,446 |
| Aug 22, 2025 | 17.25 | 17.48 | 17.24 | 17.48 | 17.48 | 0.29% | 5,160 |
| Aug 21, 2025 | 17.24 | 17.43 | 17.20 | 17.43 | 17.43 | -0.34% | 1,490 |
| Aug 20, 2025 | 17.46 | 17.49 | 17.46 | 17.49 | 17.49 | 1.39% | 800 |
| Aug 19, 2025 | 16.58 | 17.25 | 16.58 | 17.25 | 17.25 | 4.55% | 1,200 |
| Aug 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 111 |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 2,900 |
| Aug 13, 2025 | 16.49 | 16.50 | 16.37 | 16.50 | 16.50 | 0.18% | 1,473 |
| Aug 12, 2025 | 16.47 | 16.47 | 16.35 | 16.47 | 16.47 | - | 1,988 |
| Aug 11, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% | 460 |
| Aug 8, 2025 | 16.37 | 16.43 | 16.37 | 16.43 | 16.43 | -0.06% | 2,810 |
| Aug 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - | - |
| Aug 6, 2025 | 16.47 | 16.47 | 16.43 | 16.44 | 16.44 | 0.16% | 1,350 |
| Aug 5, 2025 | 16.30 | 16.44 | 16.26 | 16.41 | 16.41 | -0.53% | 6,160 |
| Aug 4, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.46% | 1,338 |
| Aug 1, 2025 | 16.87 | 16.87 | 15.90 | 16.43 | 16.43 | -2.41% | 11,737 |
| Jul 31, 2025 | 16.30 | 16.86 | 16.28 | 16.83 | 16.83 | 2.62% | 8,103 |
| Jul 30, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.06% | 2,000 |
| Jul 29, 2025 | 16.36 | 16.39 | 16.35 | 16.39 | 16.39 | -0.06% | 552 |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.12% | 1,134 |
| Jul 25, 2025 | 16.05 | 16.42 | 16.05 | 16.42 | 16.42 | 1.61% | 20,948 |
| Jul 24, 2025 | 15.91 | 16.19 | 15.91 | 16.16 | 16.16 | 1.06% | 9,299 |
| Jul 23, 2025 | 15.93 | 15.99 | 15.93 | 15.99 | 15.99 | 0.38% | 1,029 |
| Jul 22, 2025 | 15.92 | 15.99 | 15.92 | 15.93 | 15.93 | -0.44% | 1,915 |
| Jul 21, 2025 | 15.99 | 16.00 | 15.91 | 16.00 | 16.00 | - | 1,860 |
| Jul 18, 2025 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | 0.16% | 5,271 |
| Jul 17, 2025 | 15.97 | 15.99 | 15.97 | 15.98 | 15.98 | 0.16% | 3,500 |
| Jul 16, 2025 | 15.85 | 15.95 | 15.85 | 15.95 | 15.95 | -0.13% | 3,507 |
| Jul 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - | 211 |
| Jul 14, 2025 | 15.85 | 15.97 | 15.85 | 15.97 | 15.97 | - | 2,607 |
| Jul 11, 2025 | 15.98 | 15.98 | 15.83 | 15.97 | 15.97 | -0.06% | 2,409 |
| Jul 10, 2025 | 15.93 | 15.99 | 15.90 | 15.98 | 15.98 | -0.06% | 9,527 |
| Jul 9, 2025 | 15.90 | 15.99 | 15.90 | 15.99 | 15.99 | - | 288 |
| Jul 8, 2025 | 15.99 | 15.99 | 15.98 | 15.99 | 15.99 | 0.06% | 2,168 |
| Jul 7, 2025 | 15.98 | 16.00 | 15.70 | 15.98 | 15.98 | -0.12% | 3,785 |
| Jul 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 85 |
| Jul 2, 2025 | 15.87 | 16.00 | 15.87 | 16.00 | 16.00 | 0.06% | 719 |
| Jul 1, 2025 | 15.89 | 15.99 | 15.89 | 15.99 | 15.99 | - | 622 |
| Jun 30, 2025 | 15.80 | 15.99 | 15.70 | 15.99 | 15.99 | - | 6,563 |
| Jun 27, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | - | 5,820 |
| Jun 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 900 |
| Jun 25, 2025 | 15.78 | 15.99 | 15.70 | 15.99 | 15.99 | 1.33% | 3,584 |
| Jun 24, 2025 | 15.80 | 15.80 | 15.68 | 15.78 | 15.78 | -0.13% | 2,934 |
| Jun 23, 2025 | 15.80 | 15.80 | 15.77 | 15.80 | 15.80 | 0.32% | 507 |
| Jun 20, 2025 | 15.68 | 15.99 | 15.68 | 15.75 | 15.75 | - | 2,415 |
| Jun 18, 2025 | 15.90 | 16.17 | 15.75 | 15.75 | 15.75 | -1.25% | 6,736 |
| Jun 17, 2025 | 15.97 | 15.97 | 15.88 | 15.95 | 15.95 | 0.06% | 1,069 |
| Jun 16, 2025 | 15.99 | 15.99 | 15.90 | 15.94 | 15.94 | 1.53% | 3,202 |