Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS · Delayed Price · Currency is USD
8,675.00
-274.99 (-3.07%)
Jul 16, 2025, 3:47 PM EDT
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 8,505.00 | 8,550.00 | 8,505.00 | 8,550.00 | - | -4.47% | 3 |
| Jul 15, 2025 | 8,700.00 | 8,949.99 | 8,700.00 | 8,949.99 | 8,949.99 | 2.87% | 16 |
| Jul 14, 2025 | 8,699.99 | 8,700.00 | 8,699.99 | 8,700.00 | 8,700.00 | 2.35% | 7 |
| Jul 11, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |
| Jul 10, 2025 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.59% | 76 |
| Jul 9, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | - | 22 |
| Jul 8, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | - | - |
| Jul 7, 2025 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.60% | 7 |
| Jul 3, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jul 2, 2025 | 8,400.00 | 8,416.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 10 |
| Jul 1, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 30, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 27, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1 |
| Jun 26, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 25, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 24, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 23, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 20, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 18, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 17, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1 |
| Jun 16, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 3 |
| Jun 13, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |
| Jun 12, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.90% | 6 |
| Jun 11, 2025 | 8,400.00 | 8,424.00 | 8,400.00 | 8,424.00 | 8,424.00 | -0.89% | 3 |
| Jun 10, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |
| Jun 9, 2025 | 8,432.00 | 8,500.00 | 8,432.00 | 8,500.00 | 8,500.00 | 0.59% | 11 |
| Jun 6, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 0.60% | 1 |
| Jun 5, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 71 |
| Jun 4, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jun 3, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 1 |
| Jun 2, 2025 | 8,400.00 | 8,412.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 3 |
| May 30, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| May 29, 2025 | 8,400.00 | 8,449.99 | 8,400.00 | 8,400.00 | 8,393.76 | - | 5 |
| May 28, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,393.76 | - | - |
| May 27, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,393.76 | 1.82% | 3 |
| May 23, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,243.87 | - | - |
| May 22, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,243.87 | - | - |
| May 21, 2025 | 8,450.00 | 8,468.00 | 8,250.00 | 8,250.00 | 8,243.87 | -1.79% | 6 |
| May 20, 2025 | 8,250.00 | 8,399.99 | 8,250.00 | 8,399.99 | 8,393.75 | 0.60% | 4 |
| May 19, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,343.79 | - | - |
| May 16, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,343.79 | - | - |
| May 15, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,343.79 | - | 2 |
| May 14, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,343.79 | - | - |
| May 13, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,343.79 | 1.83% | 2 |
| May 12, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,193.90 | - | - |
| May 9, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,193.90 | - | - |
| May 8, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,193.90 | - | - |
| May 7, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,193.90 | - | - |
| May 6, 2025 | 8,260.00 | 8,260.00 | 8,200.00 | 8,200.00 | 8,193.90 | -0.61% | 3 |
| May 5, 2025 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,243.87 | - | - |