Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS · Delayed Price · Currency is USD
9,200.00
+50.00 (0.55%)
Sep 3, 2025, 2:45 PM EDT
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - |
| Sep 4, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - |
| Sep 3, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 3 |
| Sep 2, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - |
| Aug 29, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.55% | 3 |
| Aug 28, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,143.79 | - | - |
| Aug 27, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,143.79 | - | - |
| Aug 26, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,143.79 | 0.55% | 1 |
| Aug 25, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,093.82 | - | 2 |
| Aug 22, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,093.82 | - | - |
| Aug 21, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,093.82 | 0.55% | 1 |
| Aug 20, 2025 | 9,020.00 | 9,050.00 | 9,020.00 | 9,050.00 | 9,043.86 | 1.12% | 2 |
| Aug 19, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.92 | - | 27 |
| Aug 18, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.92 | - | 2 |
| Aug 15, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.92 | - | 3 |
| Aug 14, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.92 | 1.13% | 5 |
| Aug 13, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,843.99 | - | - |
| Aug 12, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,843.99 | - | 2 |
| Aug 11, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,843.99 | - | - |
| Aug 8, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,843.99 | 0.57% | 4 |
| Aug 7, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,794.03 | - | 8 |
| Aug 6, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,794.03 | -0.11% | 6 |
| Aug 5, 2025 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,804.02 | - | - |
| Aug 4, 2025 | 8,750.00 | 8,810.00 | 8,700.00 | 8,810.00 | 8,804.02 | 1.56% | 4 |
| Aug 1, 2025 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,669.11 | - | 6 |
| Jul 31, 2025 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,669.11 | -0.85% | 4 |
| Jul 30, 2025 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,743.06 | - | - |
| Jul 29, 2025 | 8,716.00 | 8,749.00 | 8,716.00 | 8,749.00 | 8,743.06 | 1.56% | 3 |
| Jul 28, 2025 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 8,609.15 | - | - |
| Jul 25, 2025 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 8,609.15 | - | - |
| Jul 24, 2025 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 8,609.15 | -1.53% | 1 |
| Jul 23, 2025 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,743.06 | - | - |
| Jul 22, 2025 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,743.06 | - | - |
| Jul 21, 2025 | 8,749.00 | 8,749.00 | 8,749.00 | 8,749.00 | 8,743.06 | 1.73% | 4 |
| Jul 18, 2025 | 8,600.01 | 8,600.01 | 8,600.01 | 8,600.01 | 8,594.17 | - | - |
| Jul 17, 2025 | 8,610.00 | 8,790.00 | 8,600.01 | 8,600.01 | 8,594.17 | -0.86% | 50 |
| Jul 16, 2025 | 8,505.00 | 8,675.00 | 8,505.00 | 8,675.00 | 8,669.11 | -3.07% | 85 |
| Jul 15, 2025 | 8,700.00 | 8,949.99 | 8,700.00 | 8,949.99 | 8,943.91 | 2.87% | 16 |
| Jul 14, 2025 | 8,699.99 | 8,700.00 | 8,699.99 | 8,700.00 | 8,694.09 | 2.35% | 7 |
| Jul 11, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,494.23 | - | - |
| Jul 10, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,494.23 | 0.59% | 76 |
| Jul 9, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,444.26 | - | 22 |
| Jul 8, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,444.26 | - | - |
| Jul 7, 2025 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,444.26 | 0.60% | 7 |
| Jul 3, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,394.30 | - | - |
| Jul 2, 2025 | 8,400.00 | 8,416.00 | 8,400.00 | 8,400.00 | 8,394.30 | - | 10 |
| Jul 1, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,394.30 | - | - |
| Jun 30, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,394.30 | - | - |
| Jun 27, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,394.30 | - | 1 |
| Jun 26, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,394.30 | - | - |