ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      68,316.00
      0.87%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. South Atlantic Bancshares Inc (QX) (SABK)

      7. South Atlantic Bancshares Inc (QX) (SABK) Historical

      SABK South Atlantic Bancshares Inc (QX)

      12.1675
      0.0575 (0.47%)
      May 31 2024 - Closed
      Delayed by 15 minutes

      SABK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 12.1675 0.06 0.47% 12.115 12.18 12.00 6,011
      May 30 2024 12.11 0.01 0.08% 12.00 12.12 11.61 22,601
      May 29 2024 12.10 0.00 0.00% 11.81 12.10 11.70 8,775
      May 28 2024 12.10 0.10 0.83% 11.75 12.10 11.75 3,501
      May 24 2024 12.00 0.00 0.00% 12.00 12.00 12.00 0
      May 23 2024 12.00 0.02 0.17% 12.00 12.00 11.9235 349
      May 22 2024 11.98 0.13 1.10% 11.98 11.98 11.98 355
      May 21 2024 11.85 0.20 1.72% 11.50 11.85 11.50 1,000
      May 20 2024 11.65 0.00 0.00% 11.65 11.65 11.65 0
      May 17 2024 11.65 0.00 0.00% 11.65 11.65 11.65 0
      May 16 2024 11.65 0.00 0.00% 11.23 11.65 11.20 6,200
      May 15 2024 11.65 0.17 1.48% 11.35 11.75 11.30 3,210
      May 14 2024 11.48 0.23 2.04% 11.24 11.48 11.24 7,030
      May 13 2024 11.25 0.10 0.90% 11.25 11.25 11.25 25,805
      May 10 2024 11.15 0.15 1.36% 11.15 11.35 11.15 3,313
      May 09 2024 11.00 0.30 2.80% 10.80 11.00 10.80 14,892
      May 08 2024 10.70 0.00 0.00% 10.70 10.70 10.70 208
      May 07 2024 10.70 0.05 0.47% 10.60 10.74 10.56 105,091
      May 06 2024 10.65 0.03 0.28% 10.65 10.65 10.65 401
      May 03 2024 10.62 -0.03 -0.28% 10.70 10.99 10.62 6,571
      May 02 2024 10.65 0.05 0.47% 10.65 10.65 10.6245 338
      May 01 2024 10.60 0.00 0.00% 10.60 10.60 10.60 0
      Apr 30 2024 10.60 0.00 0.00% 10.50 10.60 10.50 2,800
      Apr 29 2024 10.60 0.00 0.00% 10.60 10.60 10.60 0
      Apr 26 2024 10.60 0.00 0.00% 10.54 10.60 10.52 3,001
      Apr 25 2024 10.60 0.00 0.00% 10.60 10.60 10.60 180
      Apr 24 2024 10.60 -0.11 -1.03% 10.62 10.62 10.52 2,117
      Apr 23 2024 10.71 0.00 0.00% 10.71 10.71 10.71 2,500
      Apr 22 2024 10.71 0.07 0.66% 10.71 10.71 10.6998 700
      Apr 19 2024 10.64 0.00 0.00% 10.64 10.64 10.64 0
      Apr 18 2024 10.64 -0.07 -0.65% 10.64 10.64 10.64 185
      Apr 17 2024 10.71 0.00 0.00% 10.71 10.71 10.6947 2,040
      Apr 16 2024 10.71 0.00 0.00% 10.71 10.71 10.71 0
      Apr 15 2024 10.71 0.01 0.09% 10.71 10.71 10.71 108
      Apr 12 2024 10.70 0.00 0.00% 10.70 10.70 10.70 0
      Apr 11 2024 10.70 0.00 0.00% 10.70 10.74 10.70 9,102
      Apr 10 2024 10.70 0.00 0.00% 10.70 10.70 10.70 200
      Apr 09 2024 10.70 0.00 0.00% 10.70 10.70 10.70 200
      Apr 08 2024 10.70 0.00 0.00% 10.60 10.70 10.60 442
      Apr 05 2024 10.70 -0.01 -0.09% 10.71 10.71 10.70 2,783
      Apr 04 2024 10.71 0.01 0.09% 10.86 10.88 10.45 26,037
      Apr 03 2024 10.70 -0.18 -1.65% 10.89 10.89 10.64 22,303
      Apr 02 2024 10.88 0.00 0.00% 10.88 10.88 10.88 0
      Apr 01 2024 10.88 -0.02 -0.18% 10.78 10.89 10.71 3,113
      Mar 28 2024 10.90 -0.09 -0.82% 10.99 10.99 10.75 4,725
      Mar 27 2024 10.99 -0.01 -0.09% 11.00 11.00 10.75 5,145
      Mar 26 2024 11.00 0.07 0.64% 10.94 11.10 10.75 15,018
      Mar 25 2024 10.93 0.00 0.00% 10.93 10.93 10.93 0
      Mar 22 2024 10.93 -0.22 -1.97% 11.15 11.25 10.90 23,785
      Mar 21 2024 11.15 -0.25 -2.19% 11.30 11.30 10.80 18,875
      Mar 20 2024 11.40 0.00 0.00% 11.40 11.40 11.383 2,200
      Mar 19 2024 11.40 0.00 0.00% 11.30 11.40 11.30 1,065
      Mar 18 2024 11.40 0.00 0.00% 11.40 11.40 11.40 0
      Mar 15 2024 11.40 -0.10 -0.87% 11.31 11.45 11.30 2,570
      Mar 14 2024 11.50 0.20 1.77% 11.50 11.50 11.50 798
      Mar 13 2024 11.30 -0.02 -0.18% 11.69 11.69 11.27 5,150
      Mar 12 2024 11.32 -0.68 -5.67% 11.8782 11.8782 11.30 25,880
      Mar 11 2024 12.00 0.00 0.00% 12.00 12.00 12.00 0
      Mar 08 2024 12.00 0.01 0.08% 11.81 12.00 11.81 445
      Mar 07 2024 11.99 0.00 0.00% 11.99 12.00 11.99 3,500
      Mar 06 2024 11.99 -0.01 -0.08% 11.99 11.99 11.99 140
      Mar 05 2024 12.00 0.00 0.00% 12.00 12.00 12.00 0
      Mar 04 2024 12.00 0.00 0.00% 12.00 12.00 12.00 0

      Your Recent History

      USOTC
      SABK
      South Atlantic Bancshares (QX)
      Delayed Upgrade Clock