South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
24.99
+0.58 (2.38%)
Sep 4, 2026, 4:00 PM EST
South Atlantic Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2.38% | 750 |
| Sep 3, 2026 | 24.51 | 24.51 | 24.41 | 24.41 | 24.41 | -1.57% | 1,636 |
| Sep 1, 2026 | 25.10 | 25.10 | 24.65 | 24.80 | 24.80 | -2.75% | 1,298 |
| Aug 31, 2026 | 25.04 | 25.50 | 25.04 | 25.50 | 25.50 | 2.00% | 567 |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 956 |
| Aug 27, 2026 | 25.42 | 25.50 | 25.42 | 25.50 | 25.50 | 2.00% | 290 |
| Aug 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.16% | 150 |
| Aug 20, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.97% | 108 |
| Aug 19, 2026 | 24.50 | 24.72 | 24.50 | 24.72 | 24.72 | 0.02% | 4,601 |
| Aug 18, 2026 | 24.77 | 24.77 | 24.72 | 24.72 | 24.72 | -0.22% | 394 |
| Aug 17, 2026 | 24.60 | 24.77 | 24.59 | 24.77 | 24.77 | - | 1,030 |
| Aug 14, 2026 | 24.72 | 24.77 | 24.65 | 24.77 | 24.77 | - | 988 |
| Aug 13, 2026 | 24.78 | 24.78 | 24.77 | 24.77 | 24.77 | -0.03% | 200 |
| Aug 6, 2026 | 24.83 | 24.83 | 24.78 | 24.78 | 24.78 | 0.23% | 325 |
| Aug 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.44% | 188 |
| Aug 3, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.35% | 100 |
| Jul 31, 2026 | 24.83 | 24.83 | 24.50 | 24.50 | 24.50 | -0.91% | 712 |
| Jul 30, 2026 | 24.50 | 24.72 | 24.50 | 24.72 | 24.72 | 2.21% | 604 |
| Jul 29, 2026 | 24.83 | 24.83 | 24.19 | 24.19 | 24.19 | -1.27% | 207 |
| Jul 28, 2026 | 24.50 | 25.00 | 24.25 | 24.50 | 24.50 | -2.39% | 4,577 |
| Jul 27, 2026 | 25.10 | 25.10 | 24.75 | 25.10 | 25.10 | -1.53% | 1,766 |
| Jul 23, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.19% | 253 |
| Jul 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.23% | 119 |
| Jul 21, 2026 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | - | 200 |
| Jul 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 516 |
| Jul 17, 2026 | 24.62 | 26.00 | 24.62 | 25.50 | 25.50 | -1.92% | 1,745 |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 582 |
| Jul 8, 2026 | 25.67 | 26.00 | 25.67 | 26.00 | 26.00 | 1.29% | 1,450 |
| Jul 6, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - | 200 |
| Jul 2, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - | 200 |
| Jul 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.67% | 223 |
| Jun 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 312 |
| Jun 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 376 |
| Jun 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | 343 |
| Jun 25, 2026 | 25.05 | 25.50 | 25.05 | 25.49 | 25.49 | -0.04% | 1,825 |
| Jun 24, 2026 | 25.50 | 25.50 | 25.49 | 25.50 | 25.50 | -0.66% | 1,560 |
| Jun 23, 2026 | 25.50 | 25.67 | 25.50 | 25.67 | 25.67 | - | 300 |
| Jun 15, 2026 | 25.67 | 25.67 | 25.49 | 25.67 | 25.67 | 2.68% | 1,132 |
| Jun 12, 2026 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | 0.40% | 4,773 |
| Jun 11, 2026 | 25.70 | 25.70 | 24.82 | 24.90 | 24.90 | -2.62% | 9,430 |
| Jun 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.51% | 202 |
| Jun 9, 2026 | 25.59 | 25.99 | 25.59 | 25.70 | 25.70 | 0.39% | 4,623 |
| Jun 8, 2026 | 25.60 | 25.60 | 25.50 | 25.60 | 25.60 | - | 4,356 |
| Jun 4, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 0.95% | 200 |
| Jun 3, 2026 | 25.74 | 25.75 | 25.36 | 25.36 | 25.36 | 0.04% | 1,351 |
| Jun 2, 2026 | 24.70 | 25.35 | 24.70 | 25.35 | 25.35 | 2.63% | 1,410 |
| Jun 1, 2026 | 26.15 | 26.15 | 24.41 | 24.70 | 24.70 | -5.18% | 4,919 |
| May 29, 2026 | 24.73 | 26.39 | 24.56 | 26.05 | 26.05 | 5.34% | 7,321 |
| May 28, 2026 | 23.60 | 24.73 | 23.60 | 24.73 | 24.73 | 5.23% | 2,972 |
| May 27, 2026 | 23.21 | 23.50 | 23.18 | 23.50 | 23.50 | 1.08% | 5,153 |