South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
22.74
-0.26 (-1.13%)
Mar 4, 2026, 3:36 PM EST
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | - | -2.17% | 2 |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 2,131 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.91% | 139 |
| Feb 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.01% | 200 |
| Feb 24, 2026 | 21.25 | 23.24 | 21.25 | 22.30 | 22.30 | 4.94% | 4,404 |
| Feb 23, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.39% | 114 |
| Feb 20, 2026 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | -4.22% | 7,086 |
| Feb 19, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | -2.13% | 1,009 |
| Feb 18, 2026 | 23.60 | 23.95 | 22.00 | 22.99 | 22.99 | -4.01% | 12,908 |
| Feb 17, 2026 | 23.70 | 23.95 | 23.70 | 23.95 | 23.95 | 1.70% | 401 |
| Feb 13, 2026 | 23.69 | 23.69 | 23.01 | 23.55 | 23.55 | 1.25% | 1,432 |
| Feb 12, 2026 | 21.90 | 23.50 | 21.90 | 23.26 | 23.16 | 4.77% | 2,690 |
| Feb 11, 2026 | 21.50 | 22.20 | 21.46 | 22.20 | 22.10 | 2.30% | 2,204 |
| Feb 10, 2026 | 20.75 | 21.75 | 20.40 | 21.70 | 21.61 | 3.33% | 3,615 |
| Feb 9, 2026 | 20.85 | 21.00 | 20.85 | 21.00 | 20.91 | 0.14% | 1,690 |
| Feb 6, 2026 | 20.75 | 20.99 | 20.75 | 20.97 | 20.88 | 1.06% | 1,383 |
| Feb 5, 2026 | 20.50 | 20.75 | 20.50 | 20.75 | 20.66 | - | 1,201 |
| Feb 4, 2026 | 20.50 | 20.75 | 20.50 | 20.75 | 20.66 | 2.47% | 560 |
| Feb 2, 2026 | 20.25 | 20.27 | 20.25 | 20.25 | 20.16 | 1.25% | 2,138 |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | - | 1,953 |
| Jan 29, 2026 | 19.84 | 20.00 | 19.82 | 20.00 | 19.91 | - | 3,466 |
| Jan 27, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.91 | - | 200 |
| Jan 23, 2026 | 19.74 | 20.00 | 19.74 | 20.00 | 19.91 | 1.39% | 8,617 |
| Jan 22, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | 0.64% | 250 |
| Jan 21, 2026 | 19.50 | 19.60 | 19.46 | 19.60 | 19.52 | 0.51% | 2,310 |
| Jan 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | 1.09% | 250 |
| Jan 15, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.21 | -0.05% | 139 |
| Jan 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.22 | -1.39% | 1,211 |
| Jan 13, 2026 | 19.62 | 19.65 | 19.28 | 19.57 | 19.49 | -0.90% | 7,506 |
| Jan 12, 2026 | 19.75 | 19.75 | 19.35 | 19.75 | 19.67 | - | 957 |
| Jan 9, 2026 | 19.30 | 19.75 | 19.30 | 19.75 | 19.67 | 0.77% | 2,904 |
| Jan 7, 2026 | 19.60 | 19.70 | 19.41 | 19.60 | 19.52 | -0.51% | 1,159 |
| Jan 6, 2026 | 19.47 | 19.70 | 19.22 | 19.70 | 19.62 | -0.25% | 1,590 |
| Dec 31, 2025 | 19.70 | 19.75 | 19.20 | 19.75 | 19.67 | 1.54% | 2,514 |
| Dec 29, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.37 | - | 225 |
| Dec 26, 2025 | 18.85 | 19.45 | 18.85 | 19.45 | 19.37 | - | 200 |
| Dec 23, 2025 | 19.35 | 19.45 | 19.35 | 19.45 | 19.37 | 1.30% | 726 |
| Dec 19, 2025 | 19.20 | 19.25 | 19.20 | 19.20 | 19.12 | 1.05% | 12,125 |
| Dec 18, 2025 | 19.09 | 19.10 | 18.80 | 19.00 | 18.92 | - | 6,880 |
| Dec 17, 2025 | 18.95 | 19.00 | 18.90 | 19.00 | 18.92 | - | 1,755 |
| Dec 15, 2025 | 18.91 | 19.00 | 18.91 | 19.00 | 18.92 | - | 469 |
| Dec 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | - | 297 |
| Dec 11, 2025 | 19.00 | 19.14 | 19.00 | 19.00 | 18.92 | -0.78% | 2,755 |
| Dec 10, 2025 | 19.06 | 19.15 | 19.06 | 19.15 | 19.07 | 0.26% | 1,910 |
| Dec 8, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.02 | -0.25% | 1,599 |
| Dec 5, 2025 | 19.19 | 19.19 | 19.15 | 19.15 | 19.07 | -0.22% | 400 |
| Dec 4, 2025 | 19.19 | 19.19 | 19.17 | 19.19 | 19.11 | - | 2,825 |
| Dec 3, 2025 | 19.01 | 19.19 | 18.80 | 19.19 | 19.11 | -0.05% | 3,189 |
| Dec 2, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.12 | 0.79% | 1,202 |
| Nov 28, 2025 | 19.10 | 19.10 | 19.05 | 19.05 | 18.97 | 0.26% | 749 |