South Atlantic Bancshares, Inc. (SABK)
OTCMKTS
· Delayed Price · Currency is USD
15.99
+0.19 (1.20%)
Jun 25, 2025, 2:23 PM EDT
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 15.78 | 15.78 | 15.77 | 15.77 | - | -0.08% | 1,000 |
| 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 |
| Jun 13, 2025 | 15.99 | 16.15 | 15.51 | 15.70 | 15.70 | -1.26% | 8,221 |
| Jun 12, 2025 | 15.88 | 15.90 | 15.82 | 15.90 | 15.90 | -0.50% | 2,000 |
| Jun 11, 2025 | 15.19 | 15.99 | 15.19 | 15.98 | 15.98 | 9.08% | 14,494 |
| Jun 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 15 |
| Jun 9, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Jun 6, 2025 | 14.65 | 15.14 | 14.65 | 14.65 | 14.65 | 0.34% | 13,903 |
| Jun 5, 2025 | 15.02 | 15.03 | 14.56 | 14.60 | 14.60 | -3.54% | 4,943 |
| Jun 4, 2025 | 15.19 | 15.19 | 15.14 | 15.14 | 15.14 | 0.57% | 1,500 |
| Jun 3, 2025 | 15.30 | 15.40 | 15.05 | 15.05 | 15.05 | -0.73% | 2,792 |
| Jun 2, 2025 | 15.49 | 15.49 | 15.16 | 15.16 | 15.16 | -2.13% | 4,111 |
| May 30, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - | 42 |
| May 29, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.06% | 168 |
| May 28, 2025 | 15.50 | 15.95 | 15.50 | 15.50 | 15.50 | - | 1,613 |
| May 27, 2025 | 15.45 | 15.50 | 15.41 | 15.50 | 15.50 | 1.31% | 2,510 |
| May 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 92 |
| May 22, 2025 | 15.74 | 15.75 | 15.30 | 15.30 | 15.30 | -2.80% | 3,105 |
| May 21, 2025 | 15.74 | 15.74 | 15.16 | 15.74 | 15.74 | -0.19% | 456 |
| May 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 3.41% | 500 |
| May 19, 2025 | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | - | 423 |
| May 16, 2025 | 15.26 | 15.26 | 15.15 | 15.25 | 15.25 | -0.13% | 1,400 |
| May 15, 2025 | 15.50 | 15.60 | 15.27 | 15.27 | 15.27 | -2.24% | 2,355 |
| 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% | 2,597 |
| 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 | 0.16% | 1,420 |
| May 8, 2025 | 15.80 | 16.00 | 15.80 | 15.98 | 15.98 | -0.09% | 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 | - | 5,653 |
| 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% | 7,461 |
| 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 | -0.15% | 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 | 4.49% | 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% | 2,881 |
| 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 | - | 50 |
| Apr 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 1,762 |
| Apr 14, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 256 |