Southeastern Banking Corporation (SEBC)
OTCMKTS
· Delayed Price · Currency is USD
23.50
+0.50 (2.17%)
At close: May 12, 2025
Southeastern Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 345 |
| May 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 100 |
| May 7, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.53% | 200 |
| May 6, 2025 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | 0.21% | 200 |
| May 2, 2025 | 23.00 | 23.03 | 23.00 | 23.00 | 23.00 | -1.54% | 328 |
| May 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 3.82% | 120 |
| Apr 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | 200 |
| Apr 23, 2025 | 22.47 | 22.50 | 22.44 | 22.49 | 22.49 | - | 628 |
| Apr 21, 2025 | 22.25 | 22.49 | 22.25 | 22.49 | 22.49 | 1.95% | 310 |
| Apr 9, 2025 | 22.26 | 22.26 | 22.06 | 22.06 | 22.06 | -1.12% | 200 |
| Apr 8, 2025 | 22.31 | 22.57 | 22.31 | 22.31 | 22.31 | -0.62% | 8,000 |
| Apr 7, 2025 | 22.45 | 22.45 | 22.27 | 22.45 | 22.45 | -0.13% | 1,228 |
| Apr 4, 2025 | 23.45 | 23.45 | 22.48 | 22.48 | 22.48 | -5.35% | 1,173 |
| Mar 26, 2025 | 23.74 | 23.75 | 23.74 | 23.75 | 23.75 | - | 314 |
| Mar 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.98% | 200 |
| Mar 21, 2025 | 23.55 | 23.55 | 23.52 | 23.52 | 23.52 | -0.97% | 300 |
| Mar 20, 2025 | 23.75 | 23.75 | 23.74 | 23.75 | 23.75 | 0.64% | 790 |
| Mar 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 214 |
| Mar 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.35% | 100 |
| Mar 12, 2025 | 23.70 | 23.70 | 23.45 | 23.45 | 23.45 | -1.05% | 2,300 |
| Mar 11, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | 100 |
| Mar 7, 2025 | 24.56 | 24.56 | 24.00 | 24.00 | 24.00 | -2.83% | 200 |
| Mar 6, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% | 100 |
| Mar 4, 2025 | 24.85 | 24.85 | 24.83 | 24.85 | 24.64 | - | 4,050 |
| Mar 3, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.64 | - | 200 |
| Feb 28, 2025 | 25.05 | 25.05 | 24.70 | 24.85 | 24.64 | -0.60% | 1,624 |
| Feb 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | - | 1,098 |
| Feb 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | - | 2,181 |
| Feb 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | 2.21% | 2,000 |
| Feb 3, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.25 | - | 300 |
| Jan 31, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.25 | 0.66% | 640 |
| Jan 23, 2025 | 24.35 | 24.35 | 24.30 | 24.30 | 24.10 | -0.04% | 225 |
| Jan 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | -2.76% | 200 |
| Jan 15, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.79 | -0.32% | 800 |
| Jan 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.87 | -1.65% | 125 |
| Jan 7, 2025 | 25.01 | 26.00 | 25.01 | 25.50 | 25.29 | -7.27% | 5,698 |
| Jan 2, 2025 | 27.01 | 27.50 | 27.00 | 27.50 | 27.27 | - | 305 |
| Dec 31, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | 5.77% | 100 |
| Dec 26, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 25.78 | 4.42% | 300 |
| Dec 20, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.69 | -4.05% | 308 |
| Dec 18, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 24.74 | 2.57% | 220 |
| Dec 17, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.12 | -4.53% | 200 |
| Dec 13, 2024 | 26.00 | 26.50 | 26.00 | 26.50 | 25.26 | 1.92% | 330 |
| Dec 11, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 24.79 | 4.00% | 273 |
| Dec 9, 2024 | 24.74 | 25.00 | 24.74 | 25.00 | 23.83 | 5.23% | 620 |
| Nov 29, 2024 | 23.74 | 24.00 | 23.74 | 23.76 | 22.46 | 0.07% | 400 |
| Nov 27, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 22.44 | - | 100 |