Skip to main content
South Atlantic Bancshares, Inc. (SABK)
OTCMKTS · Delayed Price · Currency is USD
23.99
+0.21 (0.88%)
Apr 28, 2026, 4:00 PM EST

South Atlantic Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.8024.5023.8023.9923.990.88%2,056
Apr 27, 202623.7823.7823.7823.7823.78-546
Apr 24, 202622.6723.7822.6223.7823.784.90%9,927
Apr 23, 202622.6622.6722.6622.6722.67-1,002
Apr 21, 202622.4522.6722.4522.6722.67-300
Apr 20, 202622.5022.6722.5022.6722.670.04%1,832
Apr 17, 202622.5722.6622.5722.6622.66-0.04%1,290
Apr 15, 202622.6722.6722.6722.6722.67-213
Apr 14, 202622.6722.6722.6722.6722.670.09%1,015
Apr 13, 202622.3022.6521.9022.6522.65-0.04%1,800
Apr 8, 202622.6522.6622.6522.6622.660.04%696
Apr 6, 202622.6522.6522.6522.6522.650.18%250
Apr 1, 202622.5022.6722.5022.6122.61-0.35%2,577
Mar 27, 202622.6922.6922.6222.6922.690.09%301
Mar 25, 202622.5022.7422.0122.6722.67-0.35%4,375
Mar 20, 202622.7522.7522.2522.7522.75-6,426
Mar 19, 202622.5022.7522.5022.7522.751.11%4,250
Mar 18, 202622.2522.5022.2522.5022.50-1.10%2,200
Mar 13, 202622.7522.7522.7522.7522.75-4,109
Mar 12, 202622.7522.7522.7522.7522.75-5,028
Mar 11, 202622.7522.7522.7522.7522.75-2,500
Mar 10, 202622.7022.7522.7022.7522.750.22%3,000
Mar 9, 202622.4022.7022.4022.7022.70-0.18%7,500
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