Southeastern Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.75	31.75	31.75	31.75	31.75	3.25%	800
Sep 24, 2026	30.75	30.75	30.75	30.75	30.75	-3.91%	1,800
Sep 18, 2026	32.00	32.05	32.00	32.00	32.00	-	2,700
Sep 15, 2026	32.00	32.00	32.00	32.00	32.00	-	850
Sep 14, 2026	32.00	32.00	32.00	32.00	32.00	-	1,600
Sep 11, 2026	32.00	32.00	32.00	32.00	32.00	3.23%	4,500
Sep 10, 2026	30.99	31.00	30.99	31.00	31.00	-0.46%	1,100
Sep 9, 2026	31.00	31.14	31.00	31.14	31.14	-2.37%	927
Sep 8, 2026	31.45	31.90	31.45	31.90	31.90	2.08%	600
Sep 3, 2026	31.25	31.25	31.25	31.25	31.25	1.43%	550
Sep 2, 2026	30.75	31.05	30.75	31.05	30.81	3.43%	1,500
Aug 31, 2026	30.02	30.02	30.02	30.02	29.79	-1.61%	3,813
Aug 25, 2026	30.51	30.51	30.51	30.51	30.27	-1.58%	200
Aug 21, 2026	30.47	31.90	30.47	31.00	30.76	6.64%	750
Aug 3, 2026	29.07	29.07	29.07	29.07	28.85	-4.56%	100
Jul 28, 2026	30.46	30.46	30.46	30.46	30.22	1.57%	600
Jul 10, 2026	29.94	30.00	29.94	29.99	29.76	4.97%	605
Jun 10, 2026	28.57	28.57	28.57	28.57	28.35	0.04%	119
Jun 9, 2026	28.56	28.56	28.56	28.56	28.34	-0.73%	500
May 27, 2026	29.00	29.00	29.00	29.00	28.55	-	145
May 26, 2026	29.00	29.00	29.00	29.00	28.55	-1.69%	151
Apr 29, 2026	29.50	29.50	29.50	29.50	29.04	3.55%	1,216
Apr 27, 2026	28.49	28.49	28.49	28.49	28.05	-	237
Apr 24, 2026	28.49	28.49	28.49	28.49	28.05	0.04%	170
Apr 7, 2026	28.48	28.48	28.48	28.48	28.04	-	119
Apr 1, 2026	28.55	28.55	28.48	28.48	28.04	-0.25%	2,060
Mar 25, 2026	28.55	28.55	28.55	28.55	28.10	-2.19%	159