Southeastern Banking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.94	30.00	29.94	29.99	29.99	4.97%	605
Jun 10, 2026	28.57	28.57	28.57	28.57	28.57	0.04%	119
Jun 9, 2026	28.56	28.56	28.56	28.56	28.56	-0.73%	500
May 27, 2026	29.00	29.00	29.00	29.00	28.77	-	145
May 26, 2026	29.00	29.00	29.00	29.00	28.77	-1.69%	151
Apr 29, 2026	29.50	29.50	29.50	29.50	29.27	3.55%	1,216
Apr 27, 2026	28.49	28.49	28.49	28.49	28.26	-	237
Apr 24, 2026	28.49	28.49	28.49	28.49	28.26	0.04%	170
Apr 7, 2026	28.48	28.48	28.48	28.48	28.25	-	119
Apr 1, 2026	28.55	28.55	28.48	28.48	28.25	-0.25%	2,060
Mar 25, 2026	28.55	28.55	28.55	28.55	28.32	-2.19%	159
Mar 24, 2026	29.19	29.19	29.19	29.19	28.96	-0.65%	300
Mar 23, 2026	29.38	29.38	29.38	29.38	29.15	1.91%	200
Mar 20, 2026	29.55	29.55	28.83	28.83	28.60	-2.04%	23,391
Mar 17, 2026	29.43	29.43	29.43	29.43	29.20	-0.24%	100
Mar 9, 2026	28.83	29.50	28.83	29.50	29.27	-0.07%	8,797
Mar 4, 2026	29.75	29.75	29.75	29.75	29.29	-	200
Mar 3, 2026	29.75	29.75	29.75	29.75	29.29	-1.65%	102
Mar 2, 2026	30.25	30.26	30.25	30.25	29.78	3.42%	1,000
Feb 24, 2026	29.25	29.25	29.25	29.25	28.79	0.43%	300
Feb 20, 2026	27.50	29.13	27.10	29.13	28.67	5.91%	1,879
Feb 18, 2026	27.50	27.50	27.10	27.50	27.07	3.70%	600
Feb 17, 2026	27.00	27.00	26.52	26.52	26.11	-0.67%	756
Feb 11, 2026	26.70	26.70	26.70	26.70	26.28	-	4,000
Feb 10, 2026	26.70	26.70	26.70	26.70	26.28	-0.37%	4,734
Feb 9, 2026	26.80	26.80	26.80	26.80	26.38	0.56%	251
Feb 6, 2026	26.34	26.71	26.34	26.65	26.23	0.95%	3,748
Jan 30, 2026	26.40	26.40	26.40	26.40	25.99	-0.34%	5,000
Jan 29, 2026	26.48	26.49	26.48	26.49	26.08	1.20%	300
Jan 22, 2026	26.25	26.25	26.18	26.18	25.77	0.10%	200
Jan 21, 2026	26.15	26.15	26.15	26.15	25.74	0.58%	1,500
Jan 14, 2026	26.30	26.30	26.00	26.00	25.59	1.96%	14,016