Skip to main content
logo
South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
19.60
+0.10 (0.51%)
Jan 21, 2026, 4:00 PM EST

South Atlantic Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.5019.5019.5019.5019.501.09%250
Jan 15, 202619.2919.2919.2919.2919.29-0.05%139
Jan 14, 202619.3019.3019.3019.3019.30-1.39%1,211
Jan 13, 202619.6219.6519.2819.5719.57-0.90%7,506
Jan 12, 202619.7519.7519.3519.7519.75-957
Jan 9, 202619.3019.7519.3019.7519.750.77%2,904
Jan 7, 202619.6019.7019.4119.6019.60-0.51%1,159
Jan 6, 202619.4719.7019.2219.7019.70-0.25%1,590
Dec 31, 202519.7019.7519.2019.7519.751.54%2,514
Dec 29, 202519.4519.4519.4519.4519.45-225
Dec 26, 202518.8519.4518.8519.4519.45-200
Dec 23, 202519.3519.4519.3519.4519.451.30%726
Dec 19, 202519.2019.2519.2019.2019.201.05%12,125
Dec 18, 202519.0919.1018.8019.0019.00-6,880
Dec 17, 202518.9519.0018.9019.0019.00-1,755
Dec 15, 202518.9119.0018.9119.0019.00-469
Dec 12, 202519.0019.0019.0019.0019.00-297
Dec 11, 202519.0019.1419.0019.0019.00-0.78%2,755
Dec 10, 202519.0619.1519.0619.1519.150.26%1,910
Dec 8, 202519.0019.1019.0019.1019.10-0.25%1,599
Dec 5, 202519.1919.1919.1519.1519.15-0.22%400
Dec 4, 202519.1919.1919.1719.1919.19-2,825
Dec 3, 202519.0119.1918.8019.1919.19-0.05%3,189
Dec 2, 202519.1019.2019.1019.2019.200.79%1,202
Nov 28, 202519.1019.1019.0519.0519.050.26%749
Nov 26, 202518.9819.0018.9819.0019.00-676
Nov 25, 202518.9019.0018.8019.0019.00-833
Nov 24, 202519.0119.1418.9019.0019.00-0.52%2,534
Nov 21, 202519.0119.2019.0019.1019.10-0.52%4,953
Nov 20, 202519.1019.3019.0119.2019.20-0.52%8,147
Nov 19, 202519.2919.3519.0419.3019.30-0.52%2,108
Nov 18, 202519.3019.4619.2719.4019.40-0.26%1,454
Nov 17, 202519.5119.7019.1119.4519.45-0.98%14,730
Nov 14, 202519.7119.7519.3719.6419.64-0.44%10,175
Nov 13, 202519.7819.7819.7319.7319.73-0.35%269
Nov 12, 202519.8819.9019.3619.8019.80-0.34%10,599
Nov 11, 202519.7720.0719.7719.8719.870.09%1,054
Nov 10, 202519.9020.3619.5119.8519.85-0.35%22,344
Nov 7, 202520.0120.4619.5219.9219.92-0.40%16,292
Nov 6, 202520.0021.9319.9220.0020.000.10%7,148
Nov 5, 202519.7920.0019.3219.9819.980.15%10,260
Nov 4, 202519.8819.9519.7019.9519.951.01%1,418
Nov 3, 202519.7520.0019.4519.7519.751.80%22,434
Oct 31, 202519.0519.4319.0519.4019.401.84%15,880
Oct 30, 202518.8919.5018.8919.0519.050.32%14,147
Oct 29, 202518.7418.9918.7018.9918.991.33%30,853
Oct 28, 202518.7418.7418.7418.7418.741.35%300
Oct 27, 202518.3018.4918.3018.4918.491.04%17,200
Oct 24, 202517.4218.3017.4218.3018.305.05%10,886
Oct 23, 202517.4217.4217.2717.4217.420.99%19,205