South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
23.38
0.00 (0.00%)
May 22, 2026, 9:30 AM EST
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | - | - | - |
| May 21, 2026 | 23.05 | 23.38 | 23.00 | 23.38 | 23.38 | - | 2,418 |
| May 20, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - | 100 |
| May 19, 2026 | 23.10 | 23.38 | 23.05 | 23.38 | 23.38 | 0.04% | 4,945 |
| May 18, 2026 | 23.25 | 23.84 | 23.25 | 23.37 | 23.37 | -0.60% | 1,522 |
| May 15, 2026 | 23.51 | 23.51 | 23.37 | 23.51 | 23.51 | -4.00% | 4,112 |
| May 12, 2026 | 24.00 | 24.49 | 23.75 | 24.49 | 24.49 | - | 710 |
| May 11, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 2.04% | 224 |
| May 8, 2026 | 23.27 | 24.65 | 23.21 | 24.00 | 24.00 | 2.00% | 2,667 |
| May 6, 2026 | 23.70 | 23.80 | 23.51 | 23.53 | 23.53 | -1.55% | 11,320 |
| May 5, 2026 | 24.00 | 24.00 | 23.84 | 23.90 | 23.90 | 0.84% | 3,185 |
| May 4, 2026 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | -0.84% | 1,300 |
| Apr 30, 2026 | 23.85 | 24.02 | 23.60 | 23.90 | 23.90 | 0.25% | 3,309 |
| Apr 29, 2026 | 23.55 | 23.84 | 23.55 | 23.84 | 23.84 | -0.63% | 4,578 |
| Apr 28, 2026 | 23.80 | 24.50 | 23.80 | 23.99 | 23.99 | 0.88% | 2,056 |
| Apr 27, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 546 |
| Apr 24, 2026 | 22.67 | 23.78 | 22.62 | 23.78 | 23.78 | 4.90% | 9,927 |
| Apr 23, 2026 | 22.66 | 22.67 | 22.66 | 22.67 | 22.67 | - | 1,002 |
| Apr 21, 2026 | 22.45 | 22.67 | 22.45 | 22.67 | 22.67 | - | 300 |
| Apr 20, 2026 | 22.50 | 22.67 | 22.50 | 22.67 | 22.67 | 0.04% | 1,832 |
| Apr 17, 2026 | 22.57 | 22.66 | 22.57 | 22.66 | 22.66 | -0.04% | 1,290 |
| Apr 15, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 213 |
| Apr 14, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.09% | 1,015 |
| Apr 13, 2026 | 22.30 | 22.65 | 21.90 | 22.65 | 22.65 | -0.04% | 1,800 |
| Apr 8, 2026 | 22.65 | 22.66 | 22.65 | 22.66 | 22.66 | 0.04% | 696 |
| Apr 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.18% | 250 |
| Apr 1, 2026 | 22.50 | 22.67 | 22.50 | 22.61 | 22.61 | -0.35% | 2,577 |
| Mar 27, 2026 | 22.69 | 22.69 | 22.62 | 22.69 | 22.69 | 0.09% | 301 |
| Mar 25, 2026 | 22.50 | 22.74 | 22.01 | 22.67 | 22.67 | -0.35% | 4,375 |
| Mar 20, 2026 | 22.75 | 22.75 | 22.25 | 22.75 | 22.75 | - | 6,426 |
| Mar 19, 2026 | 22.50 | 22.75 | 22.50 | 22.75 | 22.75 | 1.11% | 4,250 |
| Mar 18, 2026 | 22.25 | 22.50 | 22.25 | 22.50 | 22.50 | -1.10% | 2,200 |
| Mar 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 4,109 |
| Mar 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 5,028 |
| Mar 11, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 2,500 |
| Mar 10, 2026 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 0.22% | 3,000 |
| Mar 9, 2026 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | -0.18% | 7,500 |
| Mar 4, 2026 | 22.41 | 22.75 | 22.41 | 22.74 | 22.74 | -1.13% | 1,300 |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 2,131 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.91% | 139 |
| Feb 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.01% | 200 |
| Feb 24, 2026 | 21.25 | 23.24 | 21.25 | 22.30 | 22.30 | 4.94% | 4,404 |
| Feb 23, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.39% | 114 |
| Feb 20, 2026 | 22.20 | 22.20 | 21.55 | 21.55 | 21.55 | -4.22% | 7,086 |
| Feb 19, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | -2.13% | 1,009 |
| Feb 18, 2026 | 23.60 | 23.95 | 22.00 | 22.99 | 22.99 | -4.01% | 12,908 |
| Feb 17, 2026 | 23.70 | 23.95 | 23.70 | 23.95 | 23.95 | 1.70% | 401 |
| Feb 13, 2026 | 23.69 | 23.69 | 23.01 | 23.55 | 23.55 | 1.68% | 1,432 |
| Feb 12, 2026 | 21.90 | 23.50 | 21.90 | 23.26 | 23.16 | 4.77% | 2,690 |
| Feb 11, 2026 | 21.50 | 22.20 | 21.46 | 22.20 | 22.10 | 2.30% | 2,204 |