OTC Markets OTCQX - Delayed Quote USD

South Atlantic Bancshares, Inc. (SABK)

15.73
-0.27
(-1.69%)
At close: May 12 at 2:47:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202516.0016.0015.7315.7315.731,067
May 9, 202515.9116.0015.9116.0016.001,400
May 8, 202515.8016.0015.8015.9815.982,800
May 7, 202515.8015.9915.8015.9915.991,400
May 6, 202515.8015.9915.7215.9915.991,900
May 5, 202515.8116.0015.8016.0016.005,700
May 2, 202515.8016.0015.8016.0016.006,200
May 1, 202515.7516.0015.7515.9915.997,500
Apr 30, 202515.8315.9015.5315.9015.903,100
Apr 29, 202515.7515.9015.7015.9015.902,700
Apr 28, 202515.9215.9215.9215.9215.92-
Apr 25, 202515.2415.9915.2415.9215.929,100
Apr 24, 202515.0015.2415.0015.2415.242,100
Apr 23, 202514.9515.2414.9515.2415.242,900
Apr 22, 202514.9514.9514.9514.9514.95100
Apr 21, 202514.9514.9514.9514.9514.951,000
Apr 17, 202514.9514.9614.9514.9614.96300
Apr 16, 202514.9614.9614.9614.9614.96-
Apr 15, 202514.9614.9614.9614.9614.961,800
Apr 14, 202514.9614.9614.9614.9614.96300
Apr 11, 202514.7514.9614.7514.9614.96500
Apr 10, 202514.9914.9914.9914.9914.99-
Apr 9, 202514.9914.9914.9914.9914.99-
Apr 8, 202514.9214.9914.9214.9914.99500
Apr 7, 202514.0714.9214.0014.9214.924,000
Apr 4, 202514.5914.8414.2814.7014.702,300
Apr 3, 202515.0015.0014.6114.9914.991,200
Apr 2, 202515.4915.4915.4915.4915.49-
Apr 1, 202515.3415.4915.0015.4915.49800
Mar 31, 202515.2415.2514.6615.2515.254,100
Mar 28, 202515.1015.1415.1015.1415.141,000
Mar 27, 202514.7515.1514.6015.1515.151,700
Mar 26, 202514.8215.1414.7515.1015.101,600
Mar 25, 202514.8715.2414.7515.1515.157,500
Mar 24, 202514.9914.9914.9914.9914.99-
Mar 21, 202514.5014.9914.3114.9914.991,600
Mar 20, 202514.9914.9914.9914.9914.99-
Mar 19, 202514.9914.9914.9914.9914.99-
Mar 18, 202514.9914.9914.9914.9914.99-
Mar 17, 202514.2914.9914.2914.9914.99900
Mar 14, 202514.6214.6414.3014.6414.643,200
Mar 13, 202514.6214.6214.6214.6214.62-
Mar 12, 202514.6214.6214.6214.6214.621,000
Mar 11, 202514.6814.6814.6814.6814.68-
Mar 10, 202514.6014.7114.2814.6814.681,200
Mar 7, 202514.9914.9914.7014.9514.951,400
Mar 6, 202514.5515.0014.5514.9814.983,700
Mar 5, 202514.4214.5514.2714.5014.504,100
Mar 4, 202514.5014.5014.3714.5014.50800
Mar 3, 202514.5214.5214.2514.5014.502,700
Feb 28, 202514.5014.9614.4214.5114.513,700
Feb 27, 202514.7514.7514.5014.5014.504,700
Feb 26, 202514.6414.6414.6014.6014.60600
Feb 25, 202514.6514.7514.6514.6514.652,400
Feb 24, 202514.9815.0014.6514.9014.904,300
Feb 21, 202515.0315.1814.6314.9914.995,400
Feb 20, 202515.1615.2215.0315.1015.101,600
Feb 19, 202515.4415.4415.2415.2515.259,700
Feb 18, 202515.2515.4415.2315.2315.236,500
Feb 14, 2025 0.1 Dividend
Feb 14, 202515.1515.2515.1515.2515.253,100
Feb 13, 202515.4915.4915.1515.1515.053,300
Feb 12, 202515.5115.7515.2015.2515.157,900
Feb 11, 202515.7815.7815.5015.7815.681,800
Feb 10, 202515.8015.8015.5015.6015.505,000
Feb 7, 202515.5715.9115.5715.6515.554,900
Feb 6, 202515.7115.9315.6515.9215.815,400
Feb 5, 202515.5415.7115.3015.7115.614,900
Feb 4, 202515.5515.8915.5515.8915.795,200
Feb 3, 202515.8815.8815.5515.5515.451,100
Jan 31, 202515.9715.9715.6515.6515.553,300
Jan 30, 202515.8015.9515.6315.8815.7811,600
Jan 29, 202515.9815.9815.7515.9415.831,500
Jan 28, 202515.9115.9415.8515.9315.823,100
Jan 27, 202515.7515.9415.7515.9415.83300
Jan 24, 202515.9115.9915.9015.9815.872,300
Jan 23, 202515.7015.9015.7015.8815.787,200
Jan 22, 202515.7515.7515.7515.7515.65-
Jan 21, 202515.7515.7515.7515.7515.65800
Jan 17, 202515.7315.7315.7115.7115.61700
Jan 16, 202515.5015.5015.5015.5015.40-
Jan 15, 202515.8515.8515.5015.5015.4015,700
Jan 14, 202515.5915.9415.2115.4515.353,500
Jan 13, 202515.4515.6015.0015.4515.354,200
Jan 10, 202515.6315.6315.6315.6315.53500
Jan 8, 202515.6015.9315.4615.7815.681,600
Jan 7, 202515.4015.6015.3415.6015.50900
Jan 6, 202515.6915.6915.6915.6915.59300
Jan 3, 202515.6015.9015.1015.5915.494,500
Jan 2, 202515.9415.9415.9415.9415.83-
Dec 31, 202415.4015.9415.4015.9415.831,700
Dec 30, 202414.9315.4014.9315.4015.302,300
Dec 27, 202415.0515.2014.9215.2015.103,100
Dec 26, 202415.4515.4515.0515.2015.101,100
Dec 24, 202415.4415.4515.3615.4515.352,200
Dec 23, 202415.0815.1615.0815.1615.06700
Dec 20, 202415.6515.6515.0215.0214.926,900
Dec 19, 202415.6515.8015.4015.7015.607,300
Dec 18, 202415.8015.8015.6615.8015.701,300
Dec 17, 202415.7515.7815.6515.7815.683,800
Dec 16, 202415.9215.9915.4215.7515.6512,600
Dec 13, 202416.3416.3815.9215.9215.8115,400
Dec 12, 202416.3416.3516.1016.3016.196,500
Dec 11, 202416.2516.3016.2516.2916.182,800
Dec 10, 202416.3816.3815.7516.2516.148,400
Dec 9, 202416.2016.3816.1416.2516.1411,800
Dec 6, 202415.7316.3815.7316.2416.1315,300
Dec 5, 202415.6215.7515.6215.7515.65700
Dec 4, 202415.7815.8015.4015.8015.702,700
Dec 3, 202415.5015.7515.5015.7515.655,500
Dec 2, 202415.4015.4215.4015.4115.313,500
Nov 29, 202415.4215.4215.4015.4015.304,800
Nov 27, 202415.5315.5415.4015.5015.404,800
Nov 26, 202415.4815.5815.4015.5315.4313,100
Nov 25, 202415.3515.5715.3015.4215.3234,900
Nov 22, 202416.0216.0915.3015.3515.2528,000
Nov 21, 202416.2116.2115.7816.0515.947,400
Nov 20, 202417.5917.5916.0616.2416.1331,200
Nov 19, 202418.1218.3917.0417.3017.1936,900
Nov 18, 202417.4120.1017.4118.4718.3545,900
Nov 15, 202415.9918.0015.6617.4417.3326,900
Nov 14, 202415.8817.8215.5015.5015.4043,600
Nov 13, 202415.2016.0115.2015.3615.2629,100
Nov 12, 202414.2815.0014.2814.9114.8112,900
Nov 11, 202414.2514.2814.1814.2814.1933,800
Nov 8, 202414.2714.2814.1514.2414.155,300
Nov 7, 202414.1614.2514.0214.2214.1345,400
Nov 6, 202413.7714.1413.7714.1214.0332,300
Nov 5, 202414.1014.2213.8713.8713.786,100
Nov 4, 202414.2814.2814.1814.2314.149,000
Nov 1, 202414.2714.2714.0714.2014.111,700
Oct 31, 202414.1714.2814.1714.2014.11400
Oct 30, 202414.2814.2814.2814.2814.1920,000
Oct 29, 202414.2814.2814.2614.2814.191,100
Oct 28, 202414.2714.2814.2714.2814.191,900
Oct 25, 202414.2714.2714.2714.2714.18-
Oct 24, 202414.2514.2714.2514.2714.18500
Oct 23, 202414.2414.2714.2414.2714.182,500
Oct 22, 202414.2514.2514.2514.2514.16200
Oct 21, 202414.2614.2614.2614.2614.17-
Oct 18, 202414.2614.2614.2614.2614.17200
Oct 17, 202414.2614.2814.2614.2814.194,500
Oct 16, 202414.0514.3014.0514.3014.2114,200
Oct 15, 202413.9014.0013.9014.0013.91400
Oct 14, 202414.0414.0414.0414.0413.95-
Oct 11, 202413.9514.0413.9514.0413.952,400
Oct 10, 202413.8913.9913.8913.9913.901,100
Oct 9, 202414.0514.0514.0514.0513.96-
Oct 8, 202414.0514.0514.0514.0513.96-
Oct 7, 202414.0514.0514.0514.0513.96400
Oct 4, 202414.0114.0514.0114.0313.9410,400
Oct 3, 202413.8114.0413.8014.0413.955,300
Oct 2, 202413.9214.0213.7714.0113.922,200
Oct 1, 202414.0414.0414.0414.0413.95200
Sep 30, 202414.0014.0513.9514.0413.951,800
Sep 27, 202414.0014.0514.0014.0513.96400
Sep 26, 202414.0514.0514.0314.0513.967,700
Sep 25, 202414.0314.0314.0314.0313.94-
Sep 24, 202414.0314.0314.0314.0313.94-
Sep 23, 202414.0314.0314.0314.0313.94-
Sep 20, 202414.0514.0514.0314.0313.941,000
Sep 19, 202414.0414.0514.0214.0513.963,600
Sep 18, 202414.0514.0514.0014.0513.9615,700
Sep 17, 202413.8314.0013.8314.0013.914,300
Sep 16, 202413.7513.7513.7513.7513.66-
Sep 13, 202413.7513.7513.7513.7513.66-
Sep 12, 202413.7513.7513.7513.7513.66100
Sep 11, 202413.7713.7713.7513.7513.66500
Sep 10, 202413.8713.8913.7613.7613.672,000
Sep 9, 202413.9013.9013.7613.7613.671,400
Sep 6, 202414.0014.0014.0014.0013.91-
Sep 5, 202413.6714.0013.3014.0013.9128,900
Sep 4, 202414.0414.0414.0414.0413.95500
Sep 3, 202414.0014.0013.7213.9613.872,800
Aug 30, 202414.0414.0414.0414.0413.95-
Aug 29, 202413.9014.0413.9014.0413.95400
Aug 28, 202413.7414.1013.7414.0813.991,600
Aug 27, 202414.1714.1714.1714.1714.08-
Aug 26, 202414.1814.1813.7414.1714.08500
Aug 23, 202414.0914.3514.0914.3514.262,200
Aug 22, 202414.0014.0914.0014.0513.962,200
Aug 21, 202414.0014.0014.0014.0013.91500
Aug 20, 202414.0514.0514.0414.0513.961,300
Aug 19, 202413.9913.9913.9913.9913.90-
Aug 16, 202413.8914.0513.8713.9913.904,400
Aug 15, 202413.6713.8913.6713.8913.801,700
Aug 14, 202413.7013.8913.7013.8913.80400
Aug 13, 202414.0514.2313.6513.8513.7614,200
Aug 12, 202414.0514.3414.0514.2414.154,100
Aug 9, 202414.4014.4014.4014.4014.30-
Aug 8, 202414.4014.4014.4014.4014.30-
Aug 7, 202414.7514.8514.0314.4014.306,700
Aug 6, 202414.6815.4914.4914.7514.657,200
Aug 5, 202414.2514.7813.8813.8813.797,500
Aug 2, 202414.0514.5014.0514.5014.4013,500
Aug 1, 202414.0514.0514.0314.0513.961,900
Jul 31, 202414.0914.0913.9814.0013.916,100
Jul 30, 202414.1014.1013.9813.9813.896,200
Jul 29, 202413.9813.9813.9813.9813.89-
Jul 26, 202414.3814.3813.7813.9813.8911,700
Jul 25, 202414.7114.7113.9813.9813.894,800
Jul 24, 202413.9114.4013.8813.8813.795,700
Jul 23, 202413.5213.9813.5213.9813.8948,300
Jul 22, 202413.5613.9813.5613.9813.891,400
Jul 19, 202413.9913.9913.9913.9913.90-
Jul 18, 202413.5013.9913.5013.9913.90800
Jul 17, 202413.0113.8512.7413.8513.764,300
Jul 16, 202413.1513.1513.1513.1513.06100
Jul 15, 202412.9713.3412.7113.0512.9622,200
Jul 12, 202412.7012.9712.7012.9712.88600
Jul 11, 202412.2612.7512.2612.7512.675,000
Jul 10, 202412.3912.3912.3912.3912.31-
Jul 9, 202412.3012.3912.3012.3912.314,200
Jul 8, 202412.3912.3912.3912.3912.31-
Jul 5, 202412.3012.3912.2712.3912.313,400
Jul 3, 202412.3812.3912.3812.3812.304,600
Jul 2, 202412.2612.3912.1612.3912.314,600
Jul 1, 202412.4012.4012.4012.4012.32-
Jun 28, 202412.2412.4012.2412.4012.322,000
Jun 27, 202412.2312.2312.2312.2312.15-
Jun 26, 202412.2312.2312.2312.2312.151,400
Jun 25, 202412.2212.2212.1912.2212.144,200
Jun 24, 202412.2212.2212.2212.2212.14300
Jun 21, 202412.2412.2412.1512.1512.072,500
Jun 20, 202412.3012.3011.9712.2012.129,400
Jun 18, 202412.0012.3812.0012.3012.224,700
Jun 17, 202412.3012.3012.3012.3012.22-
Jun 14, 202412.3012.3012.1512.3012.2226,300
Jun 13, 202412.2512.3011.9112.2512.171,800
Jun 12, 202412.0012.2012.0012.2012.121,200
Jun 11, 202412.0012.0012.0012.0011.92-
Jun 10, 202412.0012.0012.0012.0011.92300
Jun 7, 202412.0012.0012.0012.0011.92100
Jun 6, 202412.0012.0911.9012.0011.921,400
Jun 5, 202411.8712.3211.8712.0011.9225,700
Jun 4, 202412.0912.0912.0012.0011.92800
Jun 3, 202412.1312.2812.0012.1012.028,500
May 31, 202412.1112.1812.0012.1712.096,000
May 30, 202412.0012.1211.6112.1112.0322,600
May 29, 202411.8112.1011.7012.1012.028,800
May 28, 202411.7512.1011.7512.1012.023,500
May 24, 202412.0012.0012.0012.0011.92-
May 23, 202412.0012.0011.9212.0011.92300
May 22, 202411.9811.9811.9811.9811.90400
May 21, 202411.5011.8511.5011.8511.771,000
May 20, 202411.6511.6511.6511.6511.57-
May 17, 202411.6511.6511.6511.6511.57-
May 16, 202411.2311.6511.2011.6511.576,200
May 15, 202411.3511.7511.3011.6511.573,200
May 14, 202411.2411.4811.2411.4811.407,000
May 13, 202411.2511.2511.2511.2511.1825,800

Related Tickers

TMAK Touchmark Bancshares, Inc.
10.00
0.00%
 
ASB-PF Associated Banc-Corp
19.60
+1.24%
 
TFC-PR Truist Financial Corporation
18.98
-0.47%
 
SMBK SmartFinancial, Inc.
31.46
+2.18%
 
FCCO First Community Corporation
24.10
+0.58%
 
LCNB LCNB Corp.
14.95
+1.42%
 
PRK Park National Corporation
167.60
+2.89%
 
OZK Bank OZK
46.31
+3.81%
 
FLG Flagstar Financial, Inc.
12.44
+3.67%
 
TFC Truist Financial Corporation
41.12
+5.41%