Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS · Delayed Price · Currency is USD
12,400
+300 (2.48%)
At close: Jun 26, 2026
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | - | - |
| Jun 24, 2026 | 12,050.00 | 12,100.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.83% | 3 |
| Jun 18, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 5 |
| Jun 17, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 6 |
| Jun 10, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 2 |
| Jun 8, 2026 | 11,993.00 | 12,000.00 | 11,926.19 | 12,000.00 | 12,000.00 | 1.69% | 4 |
| Jun 5, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 6 |
| Jun 4, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.61% | 2 |
| Jun 3, 2026 | 11,993.00 | 11,993.00 | 11,993.00 | 11,993.00 | 11,993.00 | 2.50% | 3 |
| Jun 2, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.45% | 1 |
| May 27, 2026 | 11,750.00 | 12,000.00 | 11,750.00 | 12,000.00 | 11,993.75 | 2.13% | 3 |
| May 22, 2026 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,743.88 | 1.73% | 2 |
| May 20, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,543.98 | -3.75% | 1 |
| May 15, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,993.75 | 2.56% | 3 |
| May 13, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,693.91 | - | 3 |
| May 8, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,693.91 | -0.85% | 12 |
| Apr 30, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,793.85 | 2.61% | 1 |
| Apr 27, 2026 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,494.01 | - | 9 |
| Apr 21, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,494.01 | - | 1 |
| Apr 17, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,494.01 | - | 6 |
| Apr 16, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,494.01 | -0.86% | 7 |
| Apr 15, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,593.96 | 0.43% | 1 |
| Apr 14, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,543.98 | - | 8 |
| Apr 13, 2026 | 11,251.00 | 11,550.00 | 11,251.00 | 11,550.00 | 11,543.98 | 0.22% | 15 |
| Apr 10, 2026 | 11,525.01 | 11,525.01 | 11,525.00 | 11,525.00 | 11,519.00 | -0.22% | 3 |
| Apr 9, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,543.98 | 0.02% | 20 |
| Apr 8, 2026 | 11,550.00 | 11,550.00 | 11,548.00 | 11,548.00 | 11,541.99 | -0.02% | 13 |
| Apr 7, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,543.98 | -2.53% | 2 |
| Mar 31, 2026 | 11,550.00 | 11,850.00 | 11,550.00 | 11,850.00 | 11,843.83 | 1.72% | 15 |
| Mar 30, 2026 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,643.93 | 0.86% | 20 |
| Mar 23, 2026 | 11,550.50 | 11,550.50 | 11,550.50 | 11,550.50 | 11,544.48 | - | 7 |
| Mar 20, 2026 | 11,600.00 | 11,600.00 | 11,550.50 | 11,550.50 | 11,544.48 | -1.86% | 6 |
| Mar 12, 2026 | 11,775.00 | 11,775.00 | 11,700.00 | 11,770.00 | 11,763.87 | -0.25% | 33 |
| Mar 11, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,793.85 | - | 9 |
| Mar 10, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,793.85 | - | 4 |
| Mar 9, 2026 | 11,850.00 | 11,850.00 | 11,800.00 | 11,800.00 | 11,793.85 | -0.42% | 13 |
| Mar 6, 2026 | 11,927.00 | 11,927.00 | 11,850.00 | 11,850.00 | 11,843.83 | - | 2 |
| Mar 5, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,843.83 | -0.42% | 11 |
| Feb 27, 2026 | 11,900.01 | 11,900.01 | 11,900.01 | 11,900.01 | 11,893.81 | -0.78% | 2 |
| Feb 23, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,987.50 | -0.83% | 2 |
| Feb 20, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,087.40 | 0.83% | 11 |
| Feb 18, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,987.50 | 0.84% | 10 |
| Feb 17, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,887.61 | -0.83% | 1 |
| Feb 11, 2026 | 11,655.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,987.50 | - | 4 |
| Feb 10, 2026 | 11,875.00 | 12,000.00 | 11,875.00 | 12,000.00 | 11,987.50 | 1.05% | 10 |
| Feb 5, 2026 | 11,500.00 | 11,875.00 | 11,500.00 | 11,875.00 | 11,862.63 | -1.04% | 2 |
| Feb 3, 2026 | 11,600.00 | 11,999.99 | 11,600.00 | 11,999.99 | 11,987.49 | - | 7 |
| Jan 23, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 11,987.50 | 7.14% | 13 |
| Jan 20, 2026 | 11,050.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,188.34 | -2.61% | 5 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,488.02 | 8.49% | 1 |