Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS
· Delayed Price · Currency is USD
8,200.00
0.00 (0.00%)
Apr 17, 2025, 1:31 PM EDT
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 8,393.75 | 8,393.75 | 8,100.00 | 8,150.00 | 8,150.00 | -3.26% | 37 |
| Mar 7, 2025 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | -0.22% | 200 |
| Mar 6, 2025 | 8,443.75 | 8,443.75 | 8,443.75 | 8,443.75 | 8,443.75 | - | - |
| Mar 5, 2025 | 8,443.75 | 8,443.75 | 8,443.75 | 8,443.75 | 8,443.75 | - | - |
| Mar 4, 2025 | 8,450.00 | 8,450.00 | 8,443.75 | 8,443.75 | 8,443.75 | -0.66% | 12 |
| Mar 3, 2025 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 7 |
| Feb 28, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.29% | 5 |
| Feb 27, 2025 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 8,518.74 | - | - |
| Feb 26, 2025 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 8,518.74 | - | - |
| Feb 25, 2025 | 8,500.00 | 8,525.00 | 8,500.00 | 8,525.00 | 8,518.74 | 0.29% | 35 |
| Feb 24, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,493.76 | - | 29 |
| Feb 21, 2025 | 8,500.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,493.76 | -1.05% | 156 |
| Feb 20, 2025 | 8,500.00 | 8,590.00 | 8,450.00 | 8,590.00 | 8,583.69 | 1.06% | 27 |
| Feb 19, 2025 | 8,590.00 | 8,590.00 | 8,500.00 | 8,500.00 | 8,493.76 | -0.58% | 4 |
| Feb 18, 2025 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,543.72 | 1.18% | 4 |
| Feb 14, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,443.79 | - | - |
| Feb 13, 2025 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,443.79 | 0.60% | 23 |
| Feb 12, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,393.83 | - | - |
| Feb 11, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,393.83 | - | 10 |
| Feb 10, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,393.83 | - | 10 |
| Feb 7, 2025 | 8,568.75 | 8,575.00 | 8,400.00 | 8,400.00 | 8,393.83 | -1.75% | 13 |
| Feb 6, 2025 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,543.72 | 0.59% | 9 |