SouthPoint Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	16.75	16.75	16.75	16.75	16.75	1.52%	500
Apr 21, 2026	15.92	16.75	15.92	16.50	16.50	3.19%	655
Apr 17, 2026	15.05	15.99	15.05	15.99	15.99	6.60%	1,738
Apr 16, 2026	14.40	15.00	14.38	15.00	15.00	5.63%	1,545
Apr 8, 2026	14.20	14.20	14.20	14.20	14.20	0.35%	250
Apr 6, 2026	14.15	14.15	14.15	14.15	14.15	1.07%	1,591
Mar 26, 2026	14.35	14.48	14.00	14.00	14.00	-2.78%	3,788
Mar 16, 2026	14.00	14.40	13.88	14.40	14.40	5.88%	1,200
Mar 12, 2026	13.83	13.83	13.60	13.60	13.60	-1.02%	7,911
Mar 5, 2026	13.74	13.74	13.70	13.74	13.74	-0.07%	500
Mar 4, 2026	13.75	13.75	13.75	13.75	13.75	-0.72%	100
Mar 3, 2026	13.85	13.85	13.85	13.85	13.85	-0.36%	100
Feb 27, 2026	13.90	13.90	13.90	13.90	13.90	-	113
Feb 26, 2026	13.95	13.95	13.90	13.90	13.90	-	313
Feb 23, 2026	14.00	14.00	13.90	13.90	13.90	-0.71%	2,853
Feb 20, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	347
Feb 19, 2026	14.00	14.00	13.85	13.90	13.90	-0.71%	2,647
Feb 18, 2026	14.00	14.02	14.00	14.00	14.00	0.07%	8,778
Feb 13, 2026	13.99	13.99	13.99	13.99	13.99	0.65%	377
Feb 12, 2026	13.90	13.90	13.90	13.90	13.90	-	200
Feb 11, 2026	13.85	13.90	13.85	13.90	13.90	-0.71%	9,749
Feb 9, 2026	14.00	14.09	14.00	14.00	14.00	-0.36%	9,189
Feb 6, 2026	14.22	14.22	14.00	14.05	14.05	-0.71%	24,189
Feb 5, 2026	14.29	14.35	14.15	14.15	14.15	-0.70%	5,871
Feb 4, 2026	14.25	14.25	14.25	14.25	14.25	-	100
Feb 3, 2026	14.51	14.51	14.25	14.25	14.25	-1.38%	23,993
Feb 2, 2026	15.27	15.27	14.45	14.45	14.45	-2.30%	1,400
Jan 30, 2026	15.00	15.00	14.20	14.79	14.79	-0.74%	3,500
Jan 27, 2026	15.00	15.00	14.90	14.90	14.90	-0.67%	850
Jan 26, 2026	14.85	15.00	14.85	15.00	15.00	0.33%	401
Jan 23, 2026	14.95	14.95	14.95	14.95	14.95	3.10%	800
Jan 22, 2026	14.50	14.50	14.50	14.50	14.50	3.57%	800