Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS
· Delayed Price · Currency is USD
8,399.99
+199.99 (2.44%)
May 20, 2025, 3:39 PM EDT
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 8,250.00 | 8,399.99 | 8,250.00 | 8,399.99 | 8,399.99 | 0.60% | 4 |
| May 19, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | - |
| May 16, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | - |
| May 15, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | 2 |
| May 14, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | - | - |
| May 13, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1.83% | 2 |
| May 12, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - |
| May 9, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - |
| May 8, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - |
| May 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - |
| May 6, 2025 | 8,260.00 | 8,260.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.61% | 3 |
| May 5, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | - |
| May 2, 2025 | 8,350.00 | 8,350.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | 18 |
| May 1, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | - |
| Apr 30, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | - |
| Apr 29, 2025 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | - | 6 |
| Apr 28, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | - |
| Apr 25, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | - | - |
| Apr 24, 2025 | 8,250.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1.85% | 8 |
| Apr 23, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.89% | 4 |
| Apr 22, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0.63% | 4 |
| Apr 21, 2025 | 8,000.00 | 8,030.00 | 7,900.00 | 7,900.00 | 7,900.00 | -3.66% | 7 |
| Apr 17, 2025 | 8,200.00 | 8,224.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 31 |
| Apr 16, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 14 |
| Apr 15, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.89% | 1 |
| Apr 14, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | - | - |
| Apr 11, 2025 | 7,977.20 | 7,977.20 | 7,950.00 | 7,950.00 | 7,950.00 | -0.63% | 2 |
| Apr 10, 2025 | 8,051.00 | 8,051.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.62% | 3 |
| Apr 9, 2025 | 8,050.00 | 8,050.00 | 7,975.00 | 8,050.00 | 8,050.00 | -0.31% | 91 |
| Apr 8, 2025 | 8,100.00 | 8,100.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.31% | 3 |
| Apr 7, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 6 |
| Apr 4, 2025 | 8,225.00 | 8,225.00 | 8,050.00 | 8,100.00 | 8,100.00 | -2.41% | 176 |
| Apr 3, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | -0.60% | 27 |
| Apr 2, 2025 | 8,250.00 | 8,350.00 | 8,250.00 | 8,350.00 | 8,350.00 | - | 3 |
| Apr 1, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1.53% | 1 |
| Mar 31, 2025 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | 8,224.00 | - | - |
| Mar 28, 2025 | 8,200.00 | 8,264.00 | 8,200.00 | 8,224.00 | 8,224.00 | -0.92% | 11 |
| Mar 27, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Mar 26, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1.22% | 3 |
| Mar 25, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - |
| Mar 24, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 6 |
| Mar 21, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Mar 20, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | - |
| Mar 19, 2025 | 8,340.00 | 8,340.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.48% | 41 |
| Mar 18, 2025 | 8,150.00 | 8,349.99 | 8,150.00 | 8,340.00 | 8,340.00 | 2.33% | 23 |
| Mar 17, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.66% | 2 |
| Mar 14, 2025 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 2.31% | 1 |
| Mar 13, 2025 | 8,390.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 7 |
| Mar 12, 2025 | 8,150.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,100.00 | - | 22 |
| Mar 11, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.61% | 2 |