Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS · Delayed Price · Currency is USD
10,400
0.00 (0.00%)
Dec 17, 2025, 4:00 PM EST
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 1 |
| Dec 17, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 5 |
| Dec 16, 2025 | 10,400.00 | 10,400.01 | 10,400.00 | 10,400.01 | 10,400.01 | -5.45% | 3 |
| Dec 12, 2025 | 10,050.00 | 11,000.00 | 10,050.00 | 11,000.00 | 11,000.00 | 4.76% | 7 |
| Dec 11, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.48% | 2 |
| Dec 10, 2025 | 10,450.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,450.00 | - | 53 |
| Dec 1, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | - | 1 |
| Nov 25, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,443.75 | 2.45% | 2 |
| Nov 21, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,193.90 | 2.00% | 2 |
| Nov 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | - | 1 |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | - | 5 |
| Nov 6, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | - | 5 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | - | 5 |
| Nov 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | - | 5 |
| Nov 3, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | - | 6 |
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | 0.01% | 10 |
| Oct 30, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,993.02 | -0.01% | 1 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,994.02 | 1.01% | 4 |
| Oct 27, 2025 | 9,867.70 | 9,900.00 | 9,867.70 | 9,900.00 | 9,894.08 | 2.01% | 4 |
| Oct 22, 2025 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 9,699.20 | 0.15% | 1 |
| Oct 17, 2025 | 9,705.00 | 9,705.00 | 9,690.00 | 9,690.00 | 9,684.20 | 0.94% | 31 |
| Oct 16, 2025 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,594.26 | -1.03% | 55 |
| Oct 15, 2025 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,694.20 | 0.52% | 6 |
| Oct 14, 2025 | 9,650.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,644.23 | - | 31 |
| Oct 13, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,644.23 | -0.10% | 4 |
| Oct 10, 2025 | 9,700.00 | 9,730.25 | 9,650.00 | 9,660.00 | 9,654.22 | -0.41% | 48 |
| Oct 9, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,694.20 | 0.52% | 5 |
| Oct 8, 2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,644.23 | -1.53% | 10 |
| Oct 3, 2025 | 9,750.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,794.14 | -1.01% | 4 |
| Oct 2, 2025 | 9,450.00 | 9,900.00 | 9,450.00 | 9,900.00 | 9,894.08 | 6.39% | 9 |
| Oct 1, 2025 | 9,400.00 | 9,400.00 | 9,305.00 | 9,305.00 | 9,299.43 | - | 11 |
| Sep 30, 2025 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 9,299.43 | - | 1 |
| Sep 29, 2025 | 9,300.00 | 9,305.00 | 9,300.00 | 9,305.00 | 9,299.43 | -1.01% | 10 |
| Sep 26, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,394.38 | -1.05% | 21 |
| Sep 25, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,494.32 | 1.06% | 21 |
| Sep 19, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,394.38 | - | 11 |
| Sep 18, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,394.38 | 2.17% | 6 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,194.50 | - | 2 |
| Sep 15, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,194.50 | - | 5 |
| Sep 12, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,194.50 | 1.10% | 22 |
| Sep 10, 2025 | 9,100.01 | 9,100.01 | 9,100.00 | 9,100.00 | 9,094.56 | - | 13 |
| Sep 9, 2025 | 9,100.01 | 9,100.01 | 9,100.01 | 9,100.01 | 9,094.57 | -1.09% | 1 |
| Sep 3, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,194.50 | - | 10 |
| Aug 29, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,194.50 | 0.55% | 3 |
| Aug 26, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,138.28 | 0.55% | 1 |
| Aug 25, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,088.35 | - | 2 |
| Aug 21, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,088.35 | 0.55% | 1 |
| Aug 20, 2025 | 9,020.00 | 9,050.00 | 9,020.00 | 9,050.00 | 9,038.41 | 1.12% | 2 |
| Aug 19, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,938.54 | - | 27 |
| Aug 18, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,938.54 | - | 2 |