SouthPoint Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.45	10.50	10.45	10.50	10.50	0.48%	3,430
Nov 12, 2026	10.45	10.45	10.45	10.45	10.45	-	3,100
Nov 11, 2026	10.45	10.45	10.45	10.45	10.45	0.12%	5,000
Nov 10, 2026	10.50	10.50	10.44	10.44	10.44	5.22%	200
Nov 6, 2026	10.25	10.25	9.90	9.92	9.92	-3.22%	16,300
Nov 5, 2026	10.41	10.41	10.25	10.25	10.25	-1.54%	5,100
Nov 4, 2026	10.41	10.41	10.41	10.41	10.41	-0.45%	3,100
Nov 3, 2026	10.46	10.46	10.46	10.46	10.46	2.02%	100
Nov 2, 2026	10.20	10.25	10.20	10.25	10.25	0.49%	3,000
Oct 30, 2026	10.20	10.20	10.20	10.20	10.20	1.49%	100
Oct 29, 2026	10.25	10.25	9.77	10.05	10.05	0.40%	1,856
Oct 27, 2026	10.60	10.60	10.01	10.01	10.01	-5.57%	3,453
Oct 23, 2026	10.60	10.60	10.60	10.60	10.60	-3.46%	100
Oct 22, 2026	10.98	10.98	10.98	10.98	10.98	3.58%	250
Oct 20, 2026	10.90	10.90	10.60	10.60	10.60	-	600
Oct 19, 2026	10.50	10.99	10.50	10.60	10.60	0.95%	3,290
Oct 16, 2026	10.25	10.50	10.25	10.50	10.50	2.44%	1,017
Oct 14, 2026	10.25	10.33	10.25	10.25	10.25	-	1,630
Oct 13, 2026	10.25	10.25	10.25	10.25	10.25	0.49%	401
Oct 12, 2026	10.20	10.22	10.20	10.20	10.20	-	1,800
Oct 9, 2026	10.35	10.35	9.65	10.20	10.20	-7.02%	3,600
Oct 8, 2026	10.97	10.97	10.97	10.97	10.97	-	100
Oct 6, 2026	10.41	10.97	10.40	10.97	10.97	-0.56%	879
Sep 30, 2026	11.03	11.03	11.00	11.03	11.03	-0.61%	601
Sep 29, 2026	11.10	11.10	11.10	11.10	11.10	-	799
Sep 28, 2026	11.13	11.13	11.10	11.10	11.10	-	1,000
Sep 25, 2026	11.10	11.13	11.10	11.10	11.10	-1.09%	4,301
Sep 23, 2026	11.28	11.28	11.10	11.22	11.22	-1.99%	572
Sep 18, 2026	11.03	11.45	11.03	11.45	11.45	1.33%	910
Sep 16, 2026	11.25	11.30	11.25	11.30	11.30	0.44%	960
Sep 15, 2026	11.10	11.25	11.00	11.25	11.25	-	3,501
Sep 14, 2026	11.25	11.25	11.25	11.25	11.25	-	100
Sep 11, 2026	11.25	11.25	11.25	11.25	11.25	-4.26%	200
Sep 8, 2026	11.56	12.05	11.56	11.75	11.75	1.64%	1,575
Sep 4, 2026	11.56	11.91	11.56	11.56	11.56	2.76%	1,400
Sep 2, 2026	11.25	11.25	11.25	11.25	11.25	2.27%	300
Aug 31, 2026	11.00	11.00	11.00	11.00	11.00	2.33%	300
Aug 28, 2026	10.75	10.75	10.75	10.75	10.75	-2.27%	300
Aug 26, 2026	11.00	11.00	10.50	11.00	11.00	-	2,400
Aug 25, 2026	11.00	11.00	11.00	11.00	11.00	0.82%	300
Aug 24, 2026	10.50	10.91	10.40	10.91	10.91	6.44%	2,000
Aug 21, 2026	10.30	10.30	10.00	10.25	10.25	0.49%	3,250
Aug 20, 2026	10.30	10.30	10.20	10.20	10.20	-2.42%	1,300
Aug 19, 2026	10.48	10.48	10.45	10.45	10.45	0.68%	200
Aug 13, 2026	10.10	10.40	10.10	10.38	10.38	1.44%	2,761
Aug 12, 2026	11.35	11.35	10.24	10.24	10.23	-9.83%	11,199
Aug 11, 2026	11.50	11.50	11.35	11.35	11.35	-1.30%	9,300
Aug 10, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	1,610
Aug 7, 2026	11.90	11.90	11.70	11.70	11.70	-2.30%	5,700
Aug 6, 2026	11.98	11.98	11.98	11.98	11.98	-0.21%	200