Southern Bancshares N C Inc (PK) (SBNC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -250 | -2.87356321839 | 8700 | 8750 | 8400 | 8 | 8472 | CS |
| 4 | 350 | 4.32098765432 | 8100 | 8850 | 8100 | 5 | 8418.6440678 | CS |
| 12 | 1450 | 20.7142857143 | 7000 | 8850 | 6901 | 9 | 7811.32211538 | CS |
| 26 | 2150 | 34.126984127 | 6300 | 8850 | 6000 | 19 | 6484.90641488 | CS |
| 52 | 2835 | 50.4897595726 | 5615 | 8850 | 5300 | 28 | 5974.24388104 | CS |
| 156 | 2850 | 50.8928571429 | 5600 | 8850 | 4505 | 31 | 5535.79619278 | CS |
| 260 | 4622.99 | 120.799004967 | 3827.01 | 8850 | 2500 | 29 | 5313.06408608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 8450 | 50 | 0.60 | 8450 | 8450 | 8450 | 2 |
| 1738276140 | 8400 | 0 | 0.00 | 8400 | 8400 | 8400 | 0 |
| 1738189740 | 8400 | -50 | -0.59 | 8550 | 8550 | 8400 | 14 |
| 1738103220 | 8450 | 0 | 0.00 | 8450 | 8450 | 8450 | 0 |
| 1738016820 | 8450 | -250 | -2.87 | 8700 | 8700 | 8450 | 6 |
| 1737757440 | 8700 | 0 | 0.00 | 8700 | 8750 | 8700 | 5 |
| 1737671220 | 8700 | -150 | -1.69 | 8750 | 8750 | 8675 | 3 |
| 1737584640 | 8850 | 350 | 4.12 | 8850 | 8850 | 8850 | 1 |
| 1737498420 | 8500 | 0 | 0.00 | 8500 | 8500 | 8500 | 0 |
| 1737152820 | 8500 | 0 | 0.00 | 8500 | 8500 | 8500 | 0 |
| 1737066420 | 8500 | 75 | 0.89 | 8500 | 8500 | 8500 | 1 |
| 1736979720 | 8425 | 25 | 0.30 | 8500 | 8500 | 8425 | 3 |
| 1736893380 | 8400 | 300 | 3.70 | 8500 | 8500 | 8400 | 9 |
| 1736806800 | 8100 | -350 | -4.14 | 8100 | 8100 | 8100 | 5 |
| 1736547720 | 8450 | -50 | -0.59 | 8450 | 8450 | 8450 | 1 |
| 1736375340 | 8500 | 250 | 3.03 | 8200 | 8500 | 8200 | 3 |
| 1736288760 | 8250 | 0 | 0.00 | 8250 | 8250 | 8250 | 0 |
| 1736202360 | 8250 | -25 | -0.30 | 8200 | 8250 | 8200 | 3 |
| 1735942980 | 8275 | 275 | 3.44 | 8100 | 8275 | 8100 | 5 |
| 1735856700 | 8000 | -100 | -1.23 | 8080 | 8087 | 8000 | 5 |
| 1735683960 | 8100 | 0 | 0.00 | 8100 | 8100 | 8100 | 1 |
| 1735597740 | 8100 | 0 | 0.00 | 8050 | 8113.5 | 8050 | 8 |
| 1735337400 | 8100 | 0 | 0.00 | 8100 | 8100 | 8100 | 0 |
| 1735251000 | 8100 | 0 | 0.00 | 8100 | 8100 | 8100 | 0 |
| 1735078200 | 8100 | 70 | 0.87 | 8113.5 | 8113.5 | 8100 | 2 |
| 1734992400 | 8030 | 0 | 0.00 | 8030 | 8030 | 8030 | 0 |
| 1734733200 | 8030 | -70 | -0.86 | 8150 | 8177 | 8030 | 62 |
| 1734646800 | 8100 | 195 | 2.47 | 8000 | 8100 | 8000 | 47 |
| 1734560760 | 7905 | 0 | 0.00 | 7905 | 7905 | 7905 | 0 |
| 1734474360 | 7905 | -95 | -1.19 | 7900 | 8000 | 7900 | 5 |
| 1734388140 | 8000 | 105 | 1.33 | 8000 | 8200 | 8000 | 8 |
| 1734128940 | 7895 | 200 | 2.60 | 7895 | 7895 | 7895 | 1 |
| 1734042000 | 7695 | 0 | 0.00 | 7695 | 7695 | 7695 | 0 |
| 1733955600 | 7695 | 0 | 0.00 | 7695 | 7695 | 7695 | 0 |
| 1733869200 | 7695 | 195 | 2.60 | 7700 | 7750 | 7695 | 16 |
| 1733782980 | 7500 | 0 | 0.00 | 7500 | 7500 | 7500 | 0 |
| 1733523780 | 7500 | 0 | 0.00 | 7500 | 7500 | 7500 | 0 |
| 1733437380 | 7500 | 0 | 0.00 | 7500 | 7500 | 7500 | 0 |
| 1733350980 | 7500 | 100 | 1.35 | 7300.0001 | 7527 | 7300.0001 | 14 |
| 1733264700 | 7400 | 150 | 2.07 | 7400 | 7400 | 7400 | 6 |
| 1733178360 | 7250 | 0 | 0.00 | 7250 | 7250 | 7250 | 0 |
| 1732919160 | 7250 | 0 | 0.00 | 7250 | 7250 | 7250 | 0 |
| 1732746360 | 7250 | 0 | 0.00 | 7250 | 7250 | 7250 | 0 |
| 1732659960 | 7250 | 0 | 0.00 | 7250 | 7250 | 7250 | 0 |
| 1732573560 | 7250 | 24.99 | 0.35 | 7325 | 7499.98 | 7250 | 4 |
| 1732314000 | 7225.01 | 125.01 | 1.76 | 7225.01 | 7225.01 | 7225.01 | 1 |
| 1732227900 | 7100 | 199 | 2.88 | 7000 | 7200 | 7000 | 18 |
| 1732141740 | 6901 | -99 | -1.41 | 7000 | 7000 | 6901 | 7 |
| 1732054800 | 7000 | -20.01 | -0.29 | 7020 | 7083.3333 | 7000 | 17 |
| 1731968640 | 7020.01 | 19.99 | 0.29 | 7499.99 | 7499.99 | 7020.01 | 10 |
| 1731709680 | 7000.02 | 0 | 0.00 | 7000.02 | 7000.02 | 7000.02 | 0 |
| 1731623280 | 7000.02 | 0 | 0.00 | 7000.02 | 7000.02 | 7000.02 | 0 |
| 1731536880 | 7000.02 | 0 | 0.00 | 7000.02 | 7000.02 | 7000.02 | 0 |
| 1731450480 | 7000.02 | -0.01 | -0.00 | 7100 | 7100 | 7000.02 | 15 |
| 1731363600 | 7000.03 | -99.97 | -1.41 | 7000.03 | 7000.03 | 7000.03 | 3 |
| 1731104400 | 7100 | 45.99 | 0.65 | 7000 | 7100 | 7000 | 3 |
| 1731018540 | 7054.0073 | 54.01 | 0.77 | 7062.5075 | 7098.75 | 7054.0073 | 6 |
| 1730931600 | 7000 | 600 | 9.38 | 6400 | 7000 | 6400 | 53 |
| 1730845680 | 6400 | 0 | 0.00 | 6400 | 6400 | 6400 | 3 |
| 1730755620 | 6400 | 0 | 0.00 | 6400 | 6400 | 6400 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
