South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
23.77
-0.23 (-0.96%)
Nov 13, 2026, 12:35 PM EST
South Atlantic Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.05 | 24.06 | 23.55 | 24.00 | 24.00 | -0.33% | 10,755 |
| Nov 6, 2026 | 24.15 | 24.15 | 23.83 | 24.08 | 24.08 | -1.31% | 6,401 |
| Nov 5, 2026 | 24.40 | 24.40 | 24.05 | 24.40 | 24.40 | 0.62% | 2,438 |
| Nov 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 2,110 |
| Nov 3, 2026 | 24.24 | 24.25 | 24.24 | 24.25 | 24.25 | -0.61% | 1,245 |
| Nov 2, 2026 | 24.11 | 24.40 | 24.11 | 24.40 | 24.40 | - | 839 |
| Oct 29, 2026 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.04% | 900 |
| Oct 28, 2026 | 24.05 | 24.39 | 24.05 | 24.39 | 24.39 | 0.15% | 1,205 |
| Oct 27, 2026 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | 0.42% | 307 |
| Oct 23, 2026 | 24.22 | 24.49 | 24.22 | 24.25 | 24.25 | 0.12% | 5,695 |
| Oct 22, 2026 | 24.06 | 24.22 | 24.06 | 24.22 | 24.22 | - | 393 |
| Oct 21, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.08% | 150 |
| Oct 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.33% | 500 |
| Oct 16, 2026 | 24.00 | 24.32 | 23.50 | 24.32 | 24.32 | 0.08% | 1,000 |
| Oct 15, 2026 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | 1.25% | 1,413 |
| Oct 14, 2026 | 23.85 | 24.00 | 23.79 | 24.00 | 24.00 | - | 1,510 |
| Oct 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 800 |
| Oct 12, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 1,133 |
| Oct 9, 2026 | 24.00 | 24.08 | 23.90 | 24.00 | 24.00 | - | 3,629 |
| Oct 8, 2026 | 24.08 | 24.08 | 24.00 | 24.00 | 24.00 | - | 2,051 |
| Oct 7, 2026 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | -2.79% | 975 |
| Oct 5, 2026 | 24.55 | 24.69 | 24.35 | 24.69 | 24.69 | -1.24% | 2,131 |
| Oct 1, 2026 | 24.97 | 25.00 | 24.56 | 25.00 | 25.00 | -1.54% | 1,230 |
| Sep 29, 2026 | 25.01 | 25.44 | 24.55 | 25.39 | 25.39 | -0.86% | 3,950 |
| Sep 24, 2026 | 24.60 | 25.66 | 24.55 | 25.61 | 25.61 | 0.83% | 2,318 |
| Sep 22, 2026 | 25.50 | 25.50 | 24.85 | 25.40 | 25.40 | -0.39% | 1,330 |
| Sep 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 100 |
| Sep 17, 2026 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | -1.28% | 571 |
| Sep 10, 2026 | 24.55 | 25.83 | 24.55 | 25.83 | 25.83 | 5.21% | 2,383 |
| Sep 9, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.76% | 459 |
| Sep 8, 2026 | 24.63 | 24.99 | 24.55 | 24.99 | 24.99 | - | 2,604 |
| 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 |