Southern Financial Corporation (SFCO)
OTCMKTS · Delayed Price · Currency is USD
9.10
0.00 (0.00%)
At close: Jan 16, 2026
Southern Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 105 |
| Nov 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 105 |
| May 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 6.11% | 105 |
| May 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 105 |
| May 14, 2025 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 7.78% | 210 |
| Jan 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.11% | 105 |
| Jan 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.73% | 210 |
| Jan 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.58% | 105 |
| Jan 6, 2025 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 2.38% | 315 |
| Oct 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.60% | 106 |
| Oct 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 15.97% | 420 |
| Oct 10, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 5.88% | 105 |
| Sep 26, 2024 | 7.10 | 7.10 | 6.48 | 6.48 | 6.48 | -8.60% | 210 |
| Aug 30, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 10.22% | 4,347 |
| Jun 3, 2024 | 6.19 | 6.43 | 6.19 | 6.43 | 6.43 | - | 6,483 |
| May 22, 2024 | 6.43 | 6.43 | 6.18 | 6.43 | 6.43 | - | 7,323 |
| May 21, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.85% | 630 |
| May 20, 2024 | 6.42 | 6.42 | 6.18 | 6.19 | 6.19 | -3.70% | 5,458 |
| May 16, 2024 | 6.43 | 7.29 | 6.43 | 6.43 | 6.43 | -10.00% | 2,415 |
| May 7, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -6.83% | 105 |
| May 6, 2024 | 7.14 | 7.67 | 7.14 | 7.67 | 7.67 | - | 525 |
| Apr 26, 2024 | 8.57 | 10.24 | 7.67 | 7.67 | 7.67 | -19.50% | 1,995 |
| Dec 15, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 11.11% | 105 |
| Nov 28, 2023 | 9.62 | 9.62 | 8.57 | 8.57 | 8.57 | -10.89% | 420 |
| Oct 11, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -8.18% | 2,131 |
| Apr 24, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -8.41% | 105 |
| Nov 29, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 220 |
| Nov 22, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.08% | 220 |
| Nov 21, 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -4.00% | 220 |
| Sep 8, 2022 | 12.38 | 12.38 | 11.43 | 11.91 | 11.90 | -16.67% | 2,940 |
| Aug 11, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 105 |
| Aug 2, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 105 |