South Atlantic Bancshares, Inc. (SABK)
OTCMKTS
· Delayed Price · Currency is USD
15.00
-0.24 (-1.57%)
Apr 24, 2025, 12:51 PM EDT
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 129 |
| 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 | - | 74 |
| 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% | 4,087 |
| Mar 28, 2025 | 15.10 | 15.14 | 15.10 | 15.14 | 15.14 | -0.07% | 979 |
| 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 | - | 47 |
| 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 | - | 15 |
| Mar 19, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 50 |
| 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% | 3,192 |
| Mar 13, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 99 |
| 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 | - | - |
| Mar 10, 2025 | 14.60 | 14.71 | 14.28 | 14.68 | 14.68 | -1.81% | 1,228 |
| Mar 7, 2025 | 14.99 | 14.99 | 14.70 | 14.95 | 14.95 | -0.20% | 1,392 |
| Mar 6, 2025 | 14.55 | 15.00 | 14.55 | 14.98 | 14.98 | 3.31% | 3,700 |
| Mar 5, 2025 | 14.42 | 14.55 | 14.27 | 14.50 | 14.50 | - | 4,052 |
| Mar 4, 2025 | 14.50 | 14.50 | 14.37 | 14.50 | 14.50 | - | 804 |
| Mar 3, 2025 | 14.52 | 14.52 | 14.25 | 14.50 | 14.50 | -0.07% | 2,674 |
| Feb 28, 2025 | 14.50 | 14.96 | 14.42 | 14.51 | 14.51 | 0.07% | 3,683 |
| Feb 27, 2025 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -0.68% | 4,730 |
| Feb 26, 2025 | 14.64 | 14.64 | 14.60 | 14.60 | 14.60 | -0.34% | 601 |
| Feb 25, 2025 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | -1.68% | 2,435 |
| Feb 24, 2025 | 14.98 | 15.00 | 14.65 | 14.90 | 14.90 | -0.60% | 4,285 |
| Feb 21, 2025 | 15.03 | 15.18 | 14.63 | 14.99 | 14.99 | -0.73% | 5,368 |
| Feb 20, 2025 | 15.16 | 15.22 | 15.03 | 15.10 | 15.10 | -0.98% | 1,644 |
| Feb 19, 2025 | 15.44 | 15.44 | 15.24 | 15.25 | 15.25 | 0.14% | 9,694 |
| Feb 18, 2025 | 15.25 | 15.44 | 15.23 | 15.23 | 15.23 | -0.14% | 6,547 |
| Feb 14, 2025 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 0.66% | 3,126 |
| Feb 13, 2025 | 15.49 | 15.49 | 15.15 | 15.15 | 15.05 | -0.66% | 3,332 |
| Feb 12, 2025 | 15.51 | 15.75 | 15.20 | 15.25 | 15.15 | -3.36% | 7,852 |
| Feb 11, 2025 | 15.78 | 15.78 | 15.50 | 15.78 | 15.68 | 1.15% | 1,838 |