OTC Markets OTCPK - Delayed Quote USD
SouthPoint Bancshares, Inc. (SOUB)
22.00
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 |
| May 8, 2025 | 24.00 | 24.00 | 22.23 | 22.23 | 22.23 | 7,300 |
| May 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
| May 6, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | 1,300 |
| May 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,900 |
| May 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,100 |
| May 1, 2025 | 25.30 | 25.30 | 25.00 | 25.03 | 25.03 | 7,000 |
| Apr 30, 2025 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 400 |
| Apr 29, 2025 | 26.49 | 26.49 | 26.00 | 26.00 | 26.00 | 500 |
| Apr 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Apr 25, 2025 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 2,100 |
| Apr 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,800 |
| Apr 23, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 900 |
| Apr 22, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| Apr 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 17, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 300 |
| Apr 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| Apr 11, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | 1,500 |
| Apr 10, 2025 | 26.77 | 26.77 | 26.50 | 26.50 | 26.50 | 1,300 |
| Apr 9, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 200 |
| Apr 8, 2025 | 27.35 | 27.35 | 26.95 | 27.00 | 27.00 | 3,700 |
| Apr 7, 2025 | 27.61 | 27.61 | 27.50 | 27.50 | 27.50 | 3,700 |
| Apr 4, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 200 |
| Apr 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 200 |
| Apr 2, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| Apr 1, 2025 | 28.35 | 28.35 | 28.34 | 28.35 | 28.35 | 600 |
| Mar 31, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| Mar 28, 2025 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | 200 |
| Mar 27, 2025 | 28.20 | 28.80 | 28.20 | 28.40 | 28.40 | 500 |
| Mar 26, 2025 | 28.25 | 28.80 | 28.15 | 28.80 | 28.80 | 600 |
| Mar 25, 2025 | 28.15 | 28.25 | 28.15 | 28.25 | 28.25 | 2,800 |
| Mar 24, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 15,300 |
| Mar 21, 2025 | 27.42 | 27.50 | 27.42 | 27.50 | 27.50 | 500 |
| Mar 20, 2025 | 29.50 | 29.50 | 27.50 | 27.50 | 27.50 | 1,500 |
| Mar 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Mar 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 500 |
| Mar 17, 2025 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 200 |
| Mar 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,500 |
| Mar 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
| Mar 12, 2025 | 30.50 | 30.50 | 29.50 | 30.00 | 30.00 | 1,400 |
| Mar 11, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | 1,900 |
| Mar 10, 2025 | 32.00 | 32.00 | 31.00 | 31.27 | 31.27 | 4,000 |
| Mar 7, 2025 | 32.50 | 32.50 | 31.70 | 31.75 | 31.75 | 2,000 |
| Mar 6, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 300 |
| Mar 5, 2025 | 34.50 | 34.50 | 34.09 | 34.09 | 34.09 | 200 |
| Mar 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Mar 3, 2025 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | 300 |
| Feb 28, 2025 | 36.10 | 36.10 | 35.50 | 35.50 | 35.50 | 900 |
| Feb 27, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 26, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 100 |
| Feb 25, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 24, 2025 | 36.75 | 36.75 | 36.25 | 36.25 | 36.25 | 500 |
| Feb 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1,100 |
| Feb 20, 2025 | 36.50 | 37.60 | 36.50 | 37.60 | 37.60 | 2,900 |
| Feb 19, 2025 | 37.65 | 37.65 | 37.00 | 37.00 | 37.00 | 500 |
| Feb 18, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Feb 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Feb 13, 2025 | 38.75 | 38.75 | 37.10 | 37.10 | 37.10 | 22,100 |
| Feb 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7,300 |
| Feb 11, 2025 | 38.00 | 38.05 | 38.00 | 38.05 | 38.05 | 11,600 |
| Feb 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Feb 7, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Feb 6, 2025 | 38.05 | 38.28 | 38.00 | 38.05 | 38.05 | 6,000 |
| Feb 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2,500 |
| Feb 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Feb 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3,400 |
| Jan 31, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,500 |
| Jan 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 21, 2025 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | 600 |
| Jan 17, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Jan 16, 2025 | 38.00 | 38.05 | 38.00 | 38.05 | 38.05 | 8,100 |
| Jan 15, 2025 | 37.93 | 38.00 | 37.93 | 38.00 | 38.00 | 2,200 |
| Jan 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
| Jan 13, 2025 | 37.10 | 37.50 | 37.10 | 37.50 | 37.50 | 400 |
| Jan 10, 2025 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 500 |
| Jan 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 7, 2025 | 38.00 | 38.05 | 38.00 | 38.00 | 38.00 | 6,600 |
| Jan 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 3, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Jan 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 200 |
| Dec 31, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 30, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 27, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 26, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 24, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 20, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Dec 19, 2024 | 37.11 | 38.95 | 37.11 | 37.50 | 37.50 | 900 |
| Dec 18, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Dec 17, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Dec 16, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Dec 13, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Dec 12, 2024 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | 600 |
| Dec 11, 2024 | 38.20 | 38.99 | 38.00 | 38.05 | 38.05 | 3,600 |
| Dec 10, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,000 |
| Dec 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| Dec 6, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 5, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 4, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 200 |
| Dec 3, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 2, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 29, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| Nov 22, 2024 | 36.50 | 37.49 | 36.50 | 37.49 | 37.49 | 300 |
| Nov 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 100 |
| Nov 20, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 19, 2024 | 36.30 | 37.00 | 36.30 | 37.00 | 37.00 | 1,800 |
| Nov 18, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Nov 15, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Nov 14, 2024 | 36.53 | 36.53 | 36.35 | 36.35 | 36.35 | 4,300 |
| Nov 13, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 700 |
| Nov 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 7, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 6, 2024 | 36.25 | 37.00 | 36.25 | 37.00 | 37.00 | 1,000 |
| Nov 5, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Nov 4, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Nov 1, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Oct 31, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Oct 30, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Oct 29, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Oct 28, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Oct 25, 2024 | 35.55 | 35.60 | 35.55 | 35.60 | 35.60 | 3,400 |
| Oct 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Oct 23, 2024 | 36.25 | 36.25 | 35.75 | 36.00 | 36.00 | 1,400 |
| Oct 22, 2024 | 35.70 | 36.00 | 35.70 | 36.00 | 36.00 | 1,500 |
| Oct 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Oct 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Oct 17, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Oct 16, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Oct 15, 2024 | 34.95 | 35.50 | 34.95 | 35.50 | 35.50 | 3,000 |
| Oct 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 11, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 10, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 8, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 7, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 4, 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 2,600 |
| Oct 3, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1,200 |
| Oct 2, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 1, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 30, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 700 |
| Sep 25, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Sep 24, 2024 | 33.50 | 33.50 | 33.35 | 33.35 | 33.35 | 1,400 |
| Sep 23, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1,400 |
| Sep 20, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1,400 |
| Sep 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 800 |
| Sep 18, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 17, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 16, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 13, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 12, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 11, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 10, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Sep 9, 2024 | 33.11 | 34.50 | 33.11 | 33.12 | 33.12 | 1,300 |
| Sep 6, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1,000 |
| Sep 5, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1,000 |
| Sep 4, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Sep 3, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Aug 30, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Aug 29, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Aug 28, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| Aug 27, 2024 | 33.10 | 33.60 | 33.10 | 33.16 | 33.16 | 2,500 |
| Aug 26, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Aug 23, 2024 | 34.10 | 34.25 | 33.10 | 34.25 | 34.25 | 1,200 |
| Aug 22, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Aug 21, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Aug 20, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Aug 19, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Aug 16, 2024 | 33.10 | 33.15 | 33.10 | 33.15 | 33.15 | 4,300 |
| Aug 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Related Tickers
CSHX Cashmere Valley Bank
65.45
+2.27%
CMHF Community Heritage Financial, Inc.
24.55
+0.41%
RVRF River Financial Corporation
32.40
0.00%
IBTN InsCorp, Inc.
23.46
0.00%
INBC InBankshares, Corp
9.40
0.00%
MBLU Morris State Bancshares, Inc.
20.69
0.00%
AVBH Avidbank Holdings, Inc.
20.60
0.00%
AMBZ American Business Bank
42.50
+0.69%
MBINN Merchants Bancorp
20.08
+0.30%
CIBH CIB Marine Bancshares, Inc.
34.57
0.00%