Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS · Delayed Price · Currency is USD
9,690.00
+90.00 (0.94%)
Oct 17, 2025, 3:24 PM EDT
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 7, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | - |
| Oct 6, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | - | - |
| 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 24, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - |
| Sep 23, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - |
| Sep 22, 2025 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | - | - |
| 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 17, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - |
| 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 11, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | - |
| 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 8, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | - |
| 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 |