Security Bank Corporation (SYBJF)
OTCMKTS · Delayed Price · Currency is USD
1.160
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Security Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -15.94% | 300 |
| Apr 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.10% | 10,000 |
| Sep 23, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 52.43% | 100,728 |
| Aug 2, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 6,795 |
| Jul 31, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -19.84% | 683 |
| May 14, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,592 |
| May 13, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 100 |
| May 8, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 100 |
| May 7, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 500 |
| May 6, 2024 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 81,204 |
| May 3, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 250 |
| May 2, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 350 |
| May 1, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | 100 |
| Apr 30, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 500 |
| Apr 29, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 100 |
| Apr 26, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | 100 |
| Apr 25, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 200 |
| Apr 24, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 100 |
| Mar 27, 2024 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 14,494 |
| Mar 26, 2024 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 8.94% | 85,506 |
| Mar 20, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | 100 |
| Jan 31, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 683 |
| Jan 19, 2024 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -3.01% | 800 |
| Sep 12, 2023 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.67% | 4,912 |
| Aug 25, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | 2,000 |
| Jul 19, 2023 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | 200 |
| Jul 6, 2023 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -12.05% | 100 |
| May 2, 2023 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 100 |
| Apr 12, 2023 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.94% | 1,256 |
| Apr 11, 2023 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 200 |
| Apr 5, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.36% | 300 |
| Mar 28, 2023 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,638 |
| Mar 27, 2023 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 683 |
| Jan 26, 2023 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 14.67% | 200 |
| Sep 7, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -27.71% | 1,638 |
| Mar 23, 2022 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.22% | 200 |
| Mar 22, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 100 |
| Mar 21, 2022 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | 200 |
| Mar 15, 2022 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.21% | 250 |
| Mar 10, 2022 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.65% | 250 |
| Mar 7, 2022 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.86% | 264 |
| Feb 28, 2022 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 456 |
| Feb 11, 2022 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.87% | 8,330 |
| Jan 12, 2022 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.88% | 5,037 |
| Jan 11, 2022 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.90% | 2,000 |
| Jan 10, 2022 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -7.59% | 8,000 |
| Dec 21, 2021 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | 1,070 |
| Nov 4, 2021 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.43% | 2,155 |
| Oct 20, 2021 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.75% | 882 |