South Atlantic Bancshares, Inc. (SABK)
OTCMKTS
· Delayed Price · Currency is USD
15.25
-0.02 (-0.13%)
May 16, 2025, 3:48 PM EDT
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | -0.13% | 1,100 |
| May 15, 2025 | 15.50 | 15.60 | 15.27 | 15.27 | 15.27 | -2.24% | 2,400 |
| May 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.14% | 1,615 |
| May 13, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.19% | 2,600 |
| May 12, 2025 | 16.00 | 16.00 | 15.99 | 15.99 | 15.99 | -0.06% | 2,134 |
| May 9, 2025 | 15.91 | 16.00 | 15.91 | 16.00 | 16.00 | 0.19% | 1,420 |
| May 8, 2025 | 15.80 | 16.00 | 15.80 | 15.97 | 15.97 | -0.13% | 2,829 |
| May 7, 2025 | 15.80 | 15.99 | 15.80 | 15.99 | 15.99 | - | 1,406 |
| May 6, 2025 | 15.80 | 15.99 | 15.72 | 15.99 | 15.99 | -0.06% | 1,907 |
| May 5, 2025 | 15.81 | 16.00 | 15.80 | 16.00 | 16.00 | - | 5,700 |
| May 2, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 0.06% | 6,224 |
| May 1, 2025 | 15.75 | 16.00 | 15.75 | 15.99 | 15.99 | 0.57% | 7,500 |
| Apr 30, 2025 | 15.83 | 15.90 | 15.53 | 15.90 | 15.90 | - | 3,136 |
| Apr 29, 2025 | 15.75 | 15.90 | 15.70 | 15.90 | 15.90 | -0.13% | 2,747 |
| Apr 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - | 3 |
| Apr 25, 2025 | 15.24 | 15.99 | 15.24 | 15.92 | 15.92 | 4.46% | 9,100 |
| Apr 24, 2025 | 15.00 | 15.24 | 15.00 | 15.24 | 15.24 | - | 2,100 |
| Apr 23, 2025 | 14.95 | 15.24 | 14.95 | 15.24 | 15.24 | 1.94% | 2,900 |
| Apr 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 100 |
| Apr 21, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% | 1,000 |
| Apr 17, 2025 | 14.95 | 14.96 | 14.95 | 14.96 | 14.96 | - | 300 |
| Apr 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Apr 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 1,800 |
| Apr 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 300 |
| Apr 11, 2025 | 14.75 | 14.96 | 14.75 | 14.96 | 14.96 | -0.20% | 536 |
| Apr 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 92 |
| Apr 8, 2025 | 14.92 | 14.99 | 14.92 | 14.99 | 14.99 | 0.47% | 520 |
| Apr 7, 2025 | 14.07 | 14.92 | 14.00 | 14.92 | 14.92 | 1.50% | 4,002 |
| Apr 4, 2025 | 14.59 | 14.84 | 14.28 | 14.70 | 14.70 | -1.93% | 2,337 |
| Apr 3, 2025 | 15.00 | 15.00 | 14.61 | 14.99 | 14.99 | -3.23% | 1,206 |
| Apr 2, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | - |
| Apr 1, 2025 | 15.34 | 15.49 | 15.00 | 15.49 | 15.49 | 1.57% | 835 |
| Mar 31, 2025 | 15.24 | 15.25 | 14.66 | 15.25 | 15.25 | 0.73% | 4,100 |
| Mar 28, 2025 | 15.10 | 15.14 | 15.10 | 15.14 | 15.14 | -0.07% | 1,000 |
| Mar 27, 2025 | 14.75 | 15.15 | 14.60 | 15.15 | 15.15 | 0.33% | 1,727 |
| Mar 26, 2025 | 14.82 | 15.14 | 14.75 | 15.10 | 15.10 | -0.33% | 1,640 |
| Mar 25, 2025 | 14.87 | 15.24 | 14.75 | 15.15 | 15.15 | 1.07% | 7,536 |
| Mar 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 32 |
| Mar 21, 2025 | 14.50 | 14.99 | 14.31 | 14.99 | 14.99 | - | 1,641 |
| Mar 20, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Mar 19, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 400 |
| Mar 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Mar 17, 2025 | 14.29 | 14.99 | 14.29 | 14.99 | 14.99 | 2.39% | 941 |
| Mar 14, 2025 | 14.62 | 14.64 | 14.30 | 14.64 | 14.64 | 0.14% | 3,200 |
| Mar 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Mar 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.41% | 1,000 |
| Mar 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 2.80% | 600 |
| Mar 10, 2025 | 14.60 | 14.71 | 14.28 | 14.28 | 14.28 | -4.48% | 1,228 |
| Mar 7, 2025 | 14.99 | 14.99 | 14.70 | 14.95 | 14.95 | -0.20% | 1,400 |