Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS · Delayed Price · Currency is USD
10,200
+200 (2.00%)
Nov 21, 2025, 1:31 PM EST
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 2 |
| Nov 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 1 |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 5 |
| Nov 6, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 5 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 5 |
| Nov 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 5 |
| Nov 3, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 6 |
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.01% | 10 |
| Oct 30, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | -0.01% | 1 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1.01% | 4 |
| Oct 27, 2025 | 9,867.70 | 9,900.00 | 9,867.70 | 9,900.00 | 9,900.00 | 2.01% | 4 |
| Oct 22, 2025 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.15% | 1 |
| Oct 17, 2025 | 9,705.00 | 9,705.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.94% | 31 |
| Oct 16, 2025 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.03% | 55 |
| Oct 15, 2025 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | 0.52% | 6 |
| Oct 14, 2025 | 9,650.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,650.00 | - | 31 |
| Oct 13, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.10% | 4 |
| Oct 10, 2025 | 9,700.00 | 9,730.25 | 9,650.00 | 9,660.00 | 9,660.00 | -0.41% | 48 |
| Oct 9, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.52% | 5 |
| Oct 8, 2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.53% | 10 |
| Oct 3, 2025 | 9,750.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 4 |
| Oct 2, 2025 | 9,450.00 | 9,900.00 | 9,450.00 | 9,900.00 | 9,900.00 | 6.39% | 9 |
| Oct 1, 2025 | 9,400.00 | 9,400.00 | 9,305.00 | 9,305.00 | 9,305.00 | - | 11 |
| Sep 30, 2025 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | - | 1 |
| Sep 29, 2025 | 9,300.00 | 9,305.00 | 9,300.00 | 9,305.00 | 9,305.00 | -1.01% | 10 |
| Sep 26, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | -1.05% | 21 |
| Sep 25, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 1.06% | 21 |
| Sep 19, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | 11 |
| Sep 18, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,400.00 | 2.17% | 6 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 2 |
| Sep 15, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 5 |
| Sep 12, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1.10% | 22 |
| Sep 10, 2025 | 9,100.01 | 9,100.01 | 9,100.00 | 9,100.00 | 9,100.00 | - | 13 |
| Sep 9, 2025 | 9,100.01 | 9,100.01 | 9,100.01 | 9,100.01 | 9,100.01 | -1.09% | 1 |
| Sep 3, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 10 |
| Aug 29, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.55% | 3 |
| Aug 26, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,143.75 | 0.55% | 1 |
| Aug 25, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,093.78 | - | 2 |
| Aug 21, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,093.78 | 0.55% | 1 |
| Aug 20, 2025 | 9,020.00 | 9,050.00 | 9,020.00 | 9,050.00 | 9,043.82 | 1.12% | 2 |
| Aug 19, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.89 | - | 27 |
| Aug 18, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.89 | - | 2 |
| Aug 15, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.89 | - | 3 |
| Aug 14, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,943.89 | 1.13% | 5 |
| Aug 12, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,843.95 | - | 2 |
| Aug 8, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,843.95 | 0.57% | 4 |
| Aug 7, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,793.99 | - | 8 |
| Aug 6, 2025 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,793.99 | -0.11% | 6 |
| Aug 4, 2025 | 8,750.00 | 8,810.00 | 8,700.00 | 8,810.00 | 8,803.98 | 1.56% | 4 |
| Aug 1, 2025 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,669.07 | - | 6 |