South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
25.67
+0.02 (0.08%)
Jul 8, 2026, 10:05 AM EST
South Atlantic Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 25.70 | 25.70 | 25.65 | 25.65 | - | -0.08% | - |
| 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 |
| May 26, 2026 | 23.06 | 23.25 | 23.06 | 23.25 | 23.25 | -0.56% | 675 |
| 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 |