Skip to main content
South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
22.60
-0.14 (-0.62%)
Mar 9, 2026, 12:36 PM EST

South Atlantic Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202622.4122.7522.4122.7422.74-1.13%1,300
Feb 27, 202623.0023.0023.0023.0023.002.22%2,131
Feb 26, 202622.5022.5022.5022.5022.500.91%139
Feb 25, 202622.3022.3022.3022.3022.30-0.01%200
Feb 24, 202621.2523.2421.2522.3022.304.94%4,404
Feb 23, 202621.2521.2521.2521.2521.25-1.39%114
Feb 20, 202622.2022.2021.5521.5521.55-4.22%7,086
Feb 19, 202622.0022.5022.0022.5022.50-2.13%1,009
Feb 18, 202623.6023.9522.0022.9922.99-4.01%12,908
Feb 17, 202623.7023.9523.7023.9523.951.70%401
Feb 13, 202623.6923.6923.0123.5523.551.25%1,432
Feb 12, 202621.9023.5021.9023.2623.164.77%2,690
Feb 11, 202621.5022.2021.4622.2022.102.30%2,204
Feb 10, 202620.7521.7520.4021.7021.613.33%3,615
Feb 9, 202620.8521.0020.8521.0020.910.14%1,690
Feb 6, 202620.7520.9920.7520.9720.881.06%1,383
Feb 5, 202620.5020.7520.5020.7520.66-1,201
Feb 4, 202620.5020.7520.5020.7520.662.47%560
Feb 2, 202620.2520.2720.2520.2520.161.25%2,138
Jan 30, 202620.0020.0020.0020.0019.91-1,953
Jan 29, 202619.8420.0019.8220.0019.91-3,466
Jan 27, 202619.9920.0019.9920.0019.91-200
Jan 23, 202619.7420.0019.7420.0019.911.39%8,617
Jan 22, 202619.7319.7319.7319.7319.640.64%250
Jan 21, 202619.5019.6019.4619.6019.520.51%2,310
Jan 16, 202619.5019.5019.5019.5019.421.09%250
Jan 15, 202619.2919.2919.2919.2919.21-0.05%139
Jan 14, 202619.3019.3019.3019.3019.22-1.39%1,211
Jan 13, 202619.6219.6519.2819.5719.49-0.90%7,506
Jan 12, 202619.7519.7519.3519.7519.67-957
Jan 9, 202619.3019.7519.3019.7519.670.77%2,904
Jan 7, 202619.6019.7019.4119.6019.52-0.51%1,159
Jan 6, 202619.4719.7019.2219.7019.62-0.25%1,590
Dec 31, 202519.7019.7519.2019.7519.671.54%2,514
Dec 29, 202519.4519.4519.4519.4519.37-225
Dec 26, 202518.8519.4518.8519.4519.37-200
Dec 23, 202519.3519.4519.3519.4519.371.30%726
Dec 19, 202519.2019.2519.2019.2019.121.05%12,125
Dec 18, 202519.0919.1018.8019.0018.92-6,880
Dec 17, 202518.9519.0018.9019.0018.92-1,755
Dec 15, 202518.9119.0018.9119.0018.92-469
Dec 12, 202519.0019.0019.0019.0018.92-297
Dec 11, 202519.0019.1419.0019.0018.92-0.78%2,755
Dec 10, 202519.0619.1519.0619.1519.070.26%1,910
Dec 8, 202519.0019.1019.0019.1019.02-0.25%1,599
Dec 5, 202519.1919.1919.1519.1519.07-0.22%400
Dec 4, 202519.1919.1919.1719.1919.11-2,825
Dec 3, 202519.0119.1918.8019.1919.11-0.05%3,189
Dec 2, 202519.1019.2019.1019.2019.120.79%1,202
Nov 28, 202519.1019.1019.0519.0518.970.26%749
Nov 26, 202518.9819.0018.9819.0018.92-676
Nov 25, 202518.9019.0018.8019.0018.92-833
Nov 24, 202519.0119.1418.9019.0018.92-0.52%2,534
Nov 21, 202519.0119.2019.0019.1019.02-0.52%4,953
Nov 20, 202519.1019.3019.0119.2019.12-0.52%8,147
Nov 19, 202519.2919.3519.0419.3019.22-0.52%2,108
Nov 18, 202519.3019.4619.2719.4019.32-0.26%1,454
Nov 17, 202519.5119.7019.1119.4519.37-0.98%14,730
Nov 14, 202519.7119.7519.3719.6419.56-0.44%10,175
Nov 13, 202519.7819.7819.7319.7319.65-0.35%269
Nov 12, 202519.8819.9019.3619.8019.71-0.34%10,599
Nov 11, 202519.7720.0719.7719.8719.780.09%1,054
Nov 10, 202519.9020.3619.5119.8519.76-0.35%22,344
Nov 7, 202520.0120.4619.5219.9219.83-0.40%16,292
Nov 6, 202520.0021.9319.9220.0019.910.10%7,148
Nov 5, 202519.7920.0019.3219.9819.890.15%10,260
Nov 4, 202519.8819.9519.7019.9519.861.01%1,418
Nov 3, 202519.7520.0019.4519.7519.671.80%22,434
Oct 31, 202519.0519.4319.0519.4019.321.84%15,880
Oct 30, 202518.8919.5018.8919.0518.970.32%14,147
Oct 29, 202518.7418.9918.7018.9918.911.33%30,853
Oct 28, 202518.7418.7418.7418.7418.661.35%300
Oct 27, 202518.3018.4918.3018.4918.411.04%17,200
Oct 24, 202517.4218.3017.4218.3018.225.05%10,886
Oct 23, 202517.4217.4217.2717.4217.350.99%19,205
Oct 22, 202517.3517.3517.2517.2517.180.70%3,190
Oct 21, 202516.7517.4216.7517.1317.063.69%38,781
Oct 17, 202517.1217.1216.5216.5216.45-0.36%2,200
Oct 16, 202516.8016.8016.5816.5816.51-0.12%401
Oct 15, 202516.7216.9916.6016.6016.53-2.30%8,236
Oct 14, 202516.8417.1316.6116.9916.921.07%3,200
Oct 13, 202516.8217.0016.8116.8116.74-2.78%2,799
Oct 10, 202517.2917.2917.2917.2917.222.25%500
Oct 9, 202516.9116.9116.9116.9116.84-0.53%354
Oct 8, 202517.1617.1816.6617.0016.93-1.45%5,921
Oct 7, 202517.2417.3917.1617.2517.180.06%878
Oct 6, 202517.2517.2517.1517.2417.17-0.06%700
Oct 3, 202517.3117.3117.1617.2517.18-0.86%2,756
Oct 2, 202517.4217.4217.4017.4017.330.29%2,802
Oct 1, 202517.5217.5217.1017.3517.28-1.70%23,865
Sep 30, 202517.6517.6517.5217.6517.570.28%2,252
Sep 24, 202517.4517.6017.4517.6017.520.06%516
Sep 22, 202517.4217.6017.4217.5917.51-0.06%2,242
Sep 19, 202517.6417.7317.4117.6017.52-0.40%3,718
Sep 18, 202517.6217.6817.3617.6717.59-0.39%7,251
Sep 17, 202517.4917.7417.4917.7417.662.60%1,401
Sep 12, 202517.4717.4917.2117.2917.220.23%4,560
Sep 11, 202517.4017.4017.2417.2517.18-0.29%4,500
Sep 10, 202517.3017.3017.3017.3017.23-10,000
Sep 8, 202517.3017.3017.3017.3017.230.29%258