SouthPoint Bancshares, Inc. (SOUB)
OTCMKTS · Delayed Price · Currency is USD
10.30
+0.10 (0.98%)
Aug 21, 2026, 10:04 AM EST
SouthPoint Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| Aug 4, 2026 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 0.17% | 1,050 |
| Aug 3, 2026 | 11.92 | 12.00 | 11.92 | 11.98 | 11.98 | 1.53% | 2,101 |
| Jul 31, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -2.48% | 8,170 |
| Jul 30, 2026 | 14.30 | 14.30 | 12.10 | 12.10 | 12.10 | -15.97% | 26,468 |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% | 100 |
| Jul 20, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | - | 350 |
| Jul 16, 2026 | 14.25 | 14.25 | 14.21 | 14.25 | 14.25 | -0.35% | 1,200 |
| Jul 10, 2026 | 14.30 | 14.30 | 14.07 | 14.30 | 14.30 | 1.35% | 400 |
| Jul 8, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.42% | 100 |
| Jul 7, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% | 500 |
| Jul 2, 2026 | 14.21 | 14.25 | 14.21 | 14.22 | 14.22 | 0.07% | 2,000 |
| Jul 1, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.71% | 700 |
| Jun 25, 2026 | 14.12 | 14.12 | 14.11 | 14.11 | 14.11 | -0.70% | 760 |
| Jun 24, 2026 | 14.46 | 14.46 | 14.21 | 14.21 | 14.21 | -1.73% | 602 |
| Jun 22, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.38% | 350 |
| Jun 18, 2026 | 14.27 | 14.41 | 14.27 | 14.41 | 14.41 | 1.37% | 400 |
| Jun 17, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% | 400 |
| Jun 16, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.35% | 100 |
| Jun 15, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% | 200 |
| Jun 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% | 1,150 |
| Jun 9, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.07% | 362 |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.64% | 200 |
| May 29, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - | 223 |
| May 28, 2026 | 14.25 | 14.45 | 14.11 | 14.11 | 14.11 | -0.98% | 726 |
| May 27, 2026 | 14.15 | 14.25 | 14.10 | 14.25 | 14.25 | 1.06% | 755 |
| May 26, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | 2,600 |
| May 22, 2026 | 15.30 | 15.30 | 12.91 | 14.00 | 14.00 | -9.68% | 28,477 |
| May 21, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -4.62% | 2,050 |
| May 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.61% | 3,000 |
| May 19, 2026 | 16.75 | 16.75 | 15.99 | 15.99 | 15.99 | -1.64% | 2,250 |
| May 18, 2026 | 17.10 | 17.10 | 16.26 | 16.26 | 16.26 | -4.91% | 800 |
| May 15, 2026 | 17.45 | 17.50 | 17.10 | 17.10 | 17.10 | - | 400 |
| May 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 103 |
| May 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.88% | 400 |
| May 5, 2026 | 18.58 | 18.58 | 16.95 | 16.95 | 16.95 | -9.04% | 2,403 |
| Apr 30, 2026 | 19.00 | 19.00 | 18.64 | 18.64 | 18.64 | -3.35% | 200 |
| Apr 29, 2026 | 19.28 | 19.42 | 19.28 | 19.28 | 19.28 | -1.28% | 300 |
| Apr 28, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.15% | 260 |
| Apr 27, 2026 | 18.75 | 19.50 | 18.75 | 19.50 | 19.50 | 5.41% | 2,299 |
| Apr 24, 2026 | 18.57 | 18.58 | 18.50 | 18.50 | 18.50 | -2.63% | 2,012 |
| Apr 23, 2026 | 17.00 | 19.00 | 16.96 | 19.00 | 19.00 | 13.43% | 1,635 |