South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
22.20
0.00 (0.00%)
Feb 12, 2026, 9:33 AM EST
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.50 | 22.20 | 21.46 | 22.20 | 22.20 | 2.30% | 2,204 |
| Feb 10, 2026 | 20.75 | 21.75 | 20.40 | 21.70 | 21.70 | 3.33% | 3,615 |
| Feb 9, 2026 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 0.14% | 1,690 |
| Feb 6, 2026 | 20.75 | 20.99 | 20.75 | 20.97 | 20.97 | 1.06% | 1,383 |
| Feb 5, 2026 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | - | 1,201 |
| Feb 4, 2026 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 2.47% | 560 |
| Feb 2, 2026 | 20.25 | 20.27 | 20.25 | 20.25 | 20.25 | 1.25% | 2,138 |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,953 |
| Jan 29, 2026 | 19.84 | 20.00 | 19.82 | 20.00 | 20.00 | - | 3,466 |
| Jan 27, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | - | 200 |
| Jan 23, 2026 | 19.74 | 20.00 | 19.74 | 20.00 | 20.00 | 1.39% | 8,617 |
| Jan 22, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.72 | 0.64% | 250 |
| Jan 21, 2026 | 19.50 | 19.60 | 19.46 | 19.60 | 19.60 | 0.51% | 2,310 |
| Jan 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.09% | 250 |
| Jan 15, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% | 139 |
| Jan 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.39% | 1,211 |
| Jan 13, 2026 | 19.62 | 19.65 | 19.28 | 19.57 | 19.57 | -0.90% | 7,506 |
| Jan 12, 2026 | 19.75 | 19.75 | 19.35 | 19.75 | 19.75 | - | 957 |
| Jan 9, 2026 | 19.30 | 19.75 | 19.30 | 19.75 | 19.75 | 0.77% | 2,904 |
| Jan 7, 2026 | 19.60 | 19.70 | 19.41 | 19.60 | 19.60 | -0.51% | 1,159 |
| Jan 6, 2026 | 19.47 | 19.70 | 19.22 | 19.70 | 19.70 | -0.25% | 1,590 |
| Dec 31, 2025 | 19.70 | 19.75 | 19.20 | 19.75 | 19.75 | 1.54% | 2,514 |
| Dec 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 225 |
| Dec 26, 2025 | 18.85 | 19.45 | 18.85 | 19.45 | 19.45 | - | 200 |
| Dec 23, 2025 | 19.35 | 19.45 | 19.35 | 19.45 | 19.45 | 1.30% | 726 |
| Dec 19, 2025 | 19.20 | 19.25 | 19.20 | 19.20 | 19.20 | 1.05% | 12,125 |
| Dec 18, 2025 | 19.09 | 19.10 | 18.80 | 19.00 | 19.00 | - | 6,880 |
| Dec 17, 2025 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | - | 1,755 |
| Dec 15, 2025 | 18.91 | 19.00 | 18.91 | 19.00 | 19.00 | - | 469 |
| Dec 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 297 |
| Dec 11, 2025 | 19.00 | 19.14 | 19.00 | 19.00 | 19.00 | -0.78% | 2,755 |
| Dec 10, 2025 | 19.06 | 19.15 | 19.06 | 19.15 | 19.15 | 0.26% | 1,910 |
| Dec 8, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.25% | 1,599 |
| Dec 5, 2025 | 19.19 | 19.19 | 19.15 | 19.15 | 19.15 | -0.22% | 400 |
| Dec 4, 2025 | 19.19 | 19.19 | 19.17 | 19.19 | 19.19 | - | 2,825 |
| Dec 3, 2025 | 19.01 | 19.19 | 18.80 | 19.19 | 19.19 | -0.05% | 3,189 |
| Dec 2, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.79% | 1,202 |
| Nov 28, 2025 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | 0.26% | 749 |
| Nov 26, 2025 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | - | 676 |
| Nov 25, 2025 | 18.90 | 19.00 | 18.80 | 19.00 | 19.00 | - | 833 |
| Nov 24, 2025 | 19.01 | 19.14 | 18.90 | 19.00 | 19.00 | -0.52% | 2,534 |
| Nov 21, 2025 | 19.01 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | 4,953 |
| Nov 20, 2025 | 19.10 | 19.30 | 19.01 | 19.20 | 19.20 | -0.52% | 8,147 |
| Nov 19, 2025 | 19.29 | 19.35 | 19.04 | 19.30 | 19.30 | -0.52% | 2,108 |
| Nov 18, 2025 | 19.30 | 19.46 | 19.27 | 19.40 | 19.40 | -0.26% | 1,454 |
| Nov 17, 2025 | 19.51 | 19.70 | 19.11 | 19.45 | 19.45 | -0.98% | 14,730 |
| Nov 14, 2025 | 19.71 | 19.75 | 19.37 | 19.64 | 19.64 | -0.44% | 10,175 |
| Nov 13, 2025 | 19.78 | 19.78 | 19.73 | 19.73 | 19.73 | -0.35% | 269 |
| Nov 12, 2025 | 19.88 | 19.90 | 19.36 | 19.80 | 19.80 | -0.34% | 10,599 |
| Nov 11, 2025 | 19.77 | 20.07 | 19.77 | 19.87 | 19.87 | 0.09% | 1,054 |