South Atlantic Bancshares, Inc. (SABK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 11.23 | 11.65 | 11.20 | 11.65 | 11.65 | 6,200 |
| 15 May 2024 | 11.35 | 11.75 | 11.30 | 11.65 | 11.65 | 3,200 |
| 14 May 2024 | 11.24 | 11.48 | 11.24 | 11.48 | 11.48 | 7,000 |
| 13 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 25,800 |
| 10 May 2024 | 11.15 | 11.35 | 11.15 | 11.15 | 11.15 | 3,300 |
| 09 May 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 14,900 |
| 08 May 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| 07 May 2024 | 10.60 | 10.74 | 10.56 | 10.70 | 10.70 | 105,100 |
| 06 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 400 |
| 03 May 2024 | 10.70 | 10.99 | 10.62 | 10.62 | 10.62 | 6,600 |
| 02 May 2024 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 300 |
| 01 May 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 Apr 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2,800 |
| 29 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 26 Apr 2024 | 10.54 | 10.60 | 10.52 | 10.60 | 10.60 | 3,000 |
| 25 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| 24 Apr 2024 | 10.62 | 10.62 | 10.52 | 10.60 | 10.60 | 2,100 |
| 23 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,500 |
| 22 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 700 |
| 19 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 18 Apr 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
| 17 Apr 2024 | 10.71 | 10.71 | 10.69 | 10.71 | 10.71 | 2,000 |
| 16 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 15 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| 12 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 11 Apr 2024 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 9,100 |
| 10 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| 09 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| 08 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 400 |
| 05 Apr 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 2,800 |
| 04 Apr 2024 | 10.86 | 10.88 | 10.45 | 10.71 | 10.71 | 26,000 |
| 03 Apr 2024 | 10.89 | 10.89 | 10.64 | 10.70 | 10.70 | 22,300 |
| 02 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 01 Apr 2024 | 10.78 | 10.89 | 10.71 | 10.88 | 10.88 | 3,100 |
| 28 Mar 2024 | 10.99 | 10.99 | 10.75 | 10.90 | 10.90 | 4,700 |
| 27 Mar 2024 | 11.00 | 11.00 | 10.75 | 10.99 | 10.99 | 5,100 |
| 26 Mar 2024 | 10.94 | 11.10 | 10.75 | 11.00 | 11.00 | 15,000 |
| 25 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 22 Mar 2024 | 11.15 | 11.25 | 10.90 | 10.93 | 10.93 | 23,800 |
| 21 Mar 2024 | 11.30 | 11.30 | 10.80 | 11.15 | 11.15 | 18,900 |
| 20 Mar 2024 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | 2,200 |
| 19 Mar 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,100 |
| 18 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 15 Mar 2024 | 11.31 | 11.45 | 11.30 | 11.40 | 11.40 | 2,600 |
| 14 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 800 |
| 13 Mar 2024 | 11.69 | 11.69 | 11.27 | 11.30 | 11.30 | 5,200 |
| 12 Mar 2024 | 11.88 | 11.88 | 11.30 | 11.32 | 11.32 | 25,900 |
| 11 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Mar 2024 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 400 |
| 07 Mar 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 3,500 |
| 06 Mar 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 100 |
| 05 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 01 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 700 |
| 29 Feb 2024 | 11.81 | 12.00 | 11.80 | 12.00 | 12.00 | 3,300 |
| 28 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 22 Feb 2024 | 11.82 | 11.99 | 11.81 | 11.99 | 11.99 | 1,600 |
| 21 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 20 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 16 Feb 2024 | 11.80 | 12.10 | 11.75 | 12.02 | 12.02 | 9,600 |
| 15 Feb 2024 | 11.83 | 12.05 | 11.75 | 11.75 | 11.75 | 3,800 |
| 14 Feb 2024 | 12.02 | 12.02 | 11.85 | 11.85 | 11.85 | 2,700 |
| 13 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,000 |
| 13 Feb 2024 | 0.1 Dividend | |||||
| 12 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - |
| 09 Feb 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.10 | 700 |
| 08 Feb 2024 | 12.18 | 12.18 | 12.14 | 12.15 | 12.05 | 3,500 |
| 07 Feb 2024 | 12.21 | 12.24 | 12.01 | 12.17 | 12.07 | 8,800 |
| 06 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 05 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 02 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| 01 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 400 |
| 31 Jan 2024 | 12.51 | 12.70 | 12.11 | 12.70 | 12.60 | 2,600 |
| 30 Jan 2024 | 12.69 | 12.70 | 12.40 | 12.70 | 12.60 | 1,300 |
| 29 Jan 2024 | 12.69 | 12.70 | 12.69 | 12.69 | 12.59 | 800 |
| 26 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.59 | 100 |
| 25 Jan 2024 | 12.37 | 12.65 | 12.05 | 12.65 | 12.55 | 7,000 |
| 24 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
| 23 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
| 22 Jan 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
| 19 Jan 2024 | 12.20 | 12.59 | 12.20 | 12.59 | 12.49 | 4,100 |
| 18 Jan 2024 | 12.44 | 12.68 | 12.44 | 12.68 | 12.58 | 800 |
| 17 Jan 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.44 | - |
| 16 Jan 2024 | 12.06 | 12.67 | 12.06 | 12.54 | 12.44 | 5,300 |
| 12 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | - |
| 11 Jan 2024 | 12.09 | 12.79 | 12.09 | 12.79 | 12.69 | 4,800 |
| 10 Jan 2024 | 11.93 | 12.82 | 11.93 | 12.82 | 12.71 | 25,700 |
| 09 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
| 08 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
| 05 Jan 2024 | 12.85 | 12.89 | 12.85 | 12.89 | 12.78 | 1,100 |
| 04 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | 100 |
| 03 Jan 2024 | 12.75 | 12.95 | 12.59 | 12.95 | 12.84 | 400 |
| 02 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | - |
| 29 Dec 2023 | 11.98 | 12.75 | 11.80 | 12.75 | 12.65 | 1,700 |
| 28 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
| 27 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
| 26 Dec 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.