South Atlantic Bancshares, Inc. (SABK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| May 07, 2024 | 10.60 | 10.74 | 10.56 | 10.70 | 10.70 | 105,100 |
| May 06, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 400 |
| May 03, 2024 | 10.70 | 10.99 | 10.62 | 10.62 | 10.62 | 6,600 |
| May 02, 2024 | 10.65 | 10.65 | 10.63 | 10.65 | 10.65 | 300 |
| May 01, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 30, 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2,800 |
| Apr 29, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 26, 2024 | 10.54 | 10.60 | 10.52 | 10.60 | 10.60 | 3,000 |
| Apr 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
| Apr 24, 2024 | 10.62 | 10.62 | 10.52 | 10.60 | 10.60 | 2,100 |
| Apr 23, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,500 |
| Apr 22, 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 700 |
| Apr 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Apr 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
| Apr 17, 2024 | 10.71 | 10.71 | 10.69 | 10.71 | 10.71 | 2,000 |
| Apr 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Apr 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| Apr 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 11, 2024 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 9,100 |
| Apr 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| Apr 09, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| Apr 08, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 400 |
| Apr 05, 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 2,800 |
| Apr 04, 2024 | 10.86 | 10.88 | 10.45 | 10.71 | 10.71 | 26,000 |
| Apr 03, 2024 | 10.89 | 10.89 | 10.64 | 10.70 | 10.70 | 22,300 |
| Apr 02, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 01, 2024 | 10.78 | 10.89 | 10.71 | 10.88 | 10.88 | 3,100 |
| Mar 28, 2024 | 10.99 | 10.99 | 10.75 | 10.90 | 10.90 | 4,700 |
| Mar 27, 2024 | 11.00 | 11.00 | 10.75 | 10.99 | 10.99 | 5,100 |
| Mar 26, 2024 | 10.94 | 11.10 | 10.75 | 11.00 | 11.00 | 15,000 |
| Mar 25, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Mar 22, 2024 | 11.15 | 11.25 | 10.90 | 10.93 | 10.93 | 23,800 |
| Mar 21, 2024 | 11.30 | 11.30 | 10.80 | 11.15 | 11.15 | 18,900 |
| Mar 20, 2024 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | 2,200 |
| Mar 19, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,100 |
| Mar 18, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 15, 2024 | 11.31 | 11.45 | 11.30 | 11.40 | 11.40 | 2,600 |
| Mar 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 800 |
| Mar 13, 2024 | 11.69 | 11.69 | 11.27 | 11.30 | 11.30 | 5,200 |
| Mar 12, 2024 | 11.88 | 11.88 | 11.30 | 11.32 | 11.32 | 25,900 |
| Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 08, 2024 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 400 |
| Mar 07, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 3,500 |
| Mar 06, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 100 |
| Mar 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 04, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| Mar 01, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 700 |
| Feb 29, 2024 | 11.81 | 12.00 | 11.80 | 12.00 | 12.00 | 3,300 |
| Feb 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| Feb 22, 2024 | 11.82 | 11.99 | 11.81 | 11.99 | 11.99 | 1,600 |
| Feb 21, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Feb 16, 2024 | 11.80 | 12.10 | 11.75 | 12.02 | 12.02 | 9,600 |
| Feb 15, 2024 | 11.83 | 12.05 | 11.75 | 11.75 | 11.75 | 3,800 |
| Feb 14, 2024 | 12.02 | 12.02 | 11.85 | 11.85 | 11.85 | 2,700 |
| Feb 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,000 |
| Feb 13, 2024 | 0.1 Dividend | |||||
| Feb 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - |
| Feb 09, 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.10 | 700 |
| Feb 08, 2024 | 12.18 | 12.18 | 12.14 | 12.15 | 12.05 | 3,500 |
| Feb 07, 2024 | 12.21 | 12.24 | 12.01 | 12.17 | 12.07 | 8,800 |
| Feb 06, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| Feb 05, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| Feb 02, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
| Feb 01, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 400 |
| Jan 31, 2024 | 12.51 | 12.70 | 12.11 | 12.70 | 12.60 | 2,600 |
| Jan 30, 2024 | 12.69 | 12.70 | 12.40 | 12.70 | 12.60 | 1,300 |
| Jan 29, 2024 | 12.69 | 12.70 | 12.69 | 12.69 | 12.59 | 800 |
| Jan 26, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.59 | 100 |
| Jan 25, 2024 | 12.37 | 12.65 | 12.05 | 12.65 | 12.55 | 7,000 |
| Jan 24, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
| Jan 23, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
| Jan 22, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
| Jan 19, 2024 | 12.20 | 12.59 | 12.20 | 12.59 | 12.49 | 4,100 |
| Jan 18, 2024 | 12.44 | 12.68 | 12.44 | 12.68 | 12.58 | 800 |
| Jan 17, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.44 | - |
| Jan 16, 2024 | 12.06 | 12.67 | 12.06 | 12.54 | 12.44 | 5,300 |
| Jan 12, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | - |
| Jan 11, 2024 | 12.09 | 12.79 | 12.09 | 12.79 | 12.69 | 4,800 |
| Jan 10, 2024 | 11.93 | 12.82 | 11.93 | 12.82 | 12.71 | 25,700 |
| Jan 09, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
| Jan 08, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
| Jan 05, 2024 | 12.85 | 12.89 | 12.85 | 12.89 | 12.78 | 1,100 |
| Jan 04, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | 100 |
| Jan 03, 2024 | 12.75 | 12.95 | 12.59 | 12.95 | 12.84 | 400 |
| Jan 02, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | - |
| Dec 29, 2023 | 11.98 | 12.75 | 11.80 | 12.75 | 12.65 | 1,700 |
| Dec 28, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
| Dec 27, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
| Dec 26, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
| Dec 22, 2023 | 11.70 | 11.99 | 11.60 | 11.63 | 11.53 | 8,300 |
| Dec 21, 2023 | 11.50 | 11.80 | 11.50 | 11.80 | 11.70 | 1,100 |
| Dec 20, 2023 | 11.28 | 11.50 | 11.28 | 11.50 | 11.41 | 1,300 |
| Dec 19, 2023 | 11.05 | 11.25 | 11.05 | 11.25 | 11.16 | 1,600 |
| Dec 18, 2023 | 10.98 | 11.05 | 10.98 | 11.05 | 10.96 | 2,100 |
| Dec 15, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.89 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.