Southern BancShares (N.C.), Inc. (SBNC)
OTCMKTS
· Delayed Price · Currency is USD
11,800
-50 (-0.42%)
Mar 9, 2026, 2:47 PM EST
SBNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,850.00 | 11,850.00 | 11,800.00 | 11,800.00 | - | -0.42% | 13 |
| Mar 6, 2026 | 11,927.00 | 11,927.00 | 11,850.00 | 11,850.00 | 11,850.00 | - | 2 |
| Mar 5, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 11 |
| Feb 27, 2026 | 11,900.01 | 11,900.01 | 11,900.01 | 11,900.01 | 11,900.01 | -0.83% | 2 |
| Feb 23, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,993.75 | -0.83% | 2 |
| Feb 20, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,093.70 | 0.83% | 11 |
| Feb 18, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,993.75 | 0.84% | 10 |
| Feb 17, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,893.80 | -0.83% | 1 |
| Feb 11, 2026 | 11,655.00 | 12,000.00 | 11,500.00 | 12,000.00 | 11,993.75 | - | 4 |
| Feb 10, 2026 | 11,875.00 | 12,000.00 | 11,875.00 | 12,000.00 | 11,993.75 | 1.05% | 10 |
| Feb 5, 2026 | 11,500.00 | 11,875.00 | 11,500.00 | 11,875.00 | 11,868.82 | -1.04% | 2 |
| Feb 3, 2026 | 11,600.00 | 11,999.99 | 11,600.00 | 11,999.99 | 11,993.74 | - | 7 |
| Jan 23, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 12,000.00 | 11,993.75 | 7.14% | 13 |
| Jan 20, 2026 | 11,050.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,194.17 | -2.61% | 5 |
| Jan 16, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,494.01 | 8.49% | 1 |
| Jan 15, 2026 | 10,600.01 | 10,600.01 | 10,600.00 | 10,600.00 | 10,594.48 | -3.64% | 5 |
| Jan 14, 2026 | 10,750.00 | 11,000.00 | 10,750.00 | 11,000.00 | 10,994.27 | - | 3 |
| Jan 12, 2026 | 10,500.01 | 11,000.00 | 10,500.01 | 11,000.00 | 10,994.27 | - | 2 |
| Jan 8, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,994.27 | 3.77% | 2 |
| Jan 6, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,594.48 | 1.92% | 8 |
| Jan 5, 2026 | 10,400.01 | 10,400.01 | 10,400.01 | 10,400.01 | 10,394.59 | - | 1 |
| Dec 30, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,394.58 | - | 5 |
| Dec 22, 2025 | 10,400.01 | 10,400.01 | 10,400.01 | 10,400.01 | 10,394.59 | - | 1 |
| Dec 18, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,394.58 | - | 1 |
| Dec 17, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,394.58 | - | 5 |
| Dec 16, 2025 | 10,400.00 | 10,400.01 | 10,400.00 | 10,400.01 | 10,394.59 | -5.45% | 3 |
| Dec 12, 2025 | 10,050.00 | 11,000.00 | 10,050.00 | 11,000.00 | 10,994.27 | 4.76% | 7 |
| Dec 11, 2025 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,494.53 | 0.48% | 2 |
| Dec 10, 2025 | 10,450.00 | 10,450.00 | 10,200.00 | 10,450.00 | 10,444.56 | - | 53 |
| Dec 1, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,444.56 | - | 1 |
| Nov 25, 2025 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,438.31 | 2.45% | 2 |
| Nov 21, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,188.59 | 2.00% | 2 |
| Nov 13, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | - | 1 |
| Nov 7, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | - | 5 |
| Nov 6, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | - | 5 |
| Nov 5, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | - | 5 |
| Nov 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | - | 5 |
| Nov 3, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | - | 6 |
| Oct 31, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | 0.01% | 10 |
| Oct 30, 2025 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,987.82 | -0.01% | 1 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,988.81 | 1.01% | 4 |
| Oct 27, 2025 | 9,867.70 | 9,900.00 | 9,867.70 | 9,900.00 | 9,888.93 | 2.01% | 4 |
| Oct 22, 2025 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 9,694.14 | 0.15% | 1 |
| Oct 17, 2025 | 9,705.00 | 9,705.00 | 9,690.00 | 9,690.00 | 9,679.16 | 0.94% | 31 |
| Oct 16, 2025 | 9,750.00 | 9,750.00 | 9,600.00 | 9,600.00 | 9,589.26 | -1.03% | 55 |
| Oct 15, 2025 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,689.15 | 0.52% | 6 |
| Oct 14, 2025 | 9,650.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,639.21 | - | 31 |
| Oct 13, 2025 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,639.21 | -0.10% | 4 |
| Oct 10, 2025 | 9,700.00 | 9,730.25 | 9,650.00 | 9,660.00 | 9,649.19 | -0.41% | 48 |
| Oct 9, 2025 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,689.15 | 0.52% | 5 |
| Oct 8, 2025 | 9,700.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,639.21 | -1.53% | 10 |
| Oct 3, 2025 | 9,750.00 | 9,800.00 | 9,750.00 | 9,800.00 | 9,789.04 | -1.01% | 4 |
| Oct 2, 2025 | 9,450.00 | 9,900.00 | 9,450.00 | 9,900.00 | 9,888.93 | 6.39% | 9 |
| Oct 1, 2025 | 9,400.00 | 9,400.00 | 9,305.00 | 9,305.00 | 9,294.59 | - | 11 |
| Sep 30, 2025 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 9,294.59 | - | 1 |
| Sep 29, 2025 | 9,300.00 | 9,305.00 | 9,300.00 | 9,305.00 | 9,294.59 | -1.01% | 10 |
| Sep 26, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,389.49 | -1.05% | 21 |
| Sep 25, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,489.37 | 1.06% | 21 |
| Sep 19, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,389.49 | - | 11 |
| Sep 18, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,389.49 | 2.17% | 6 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,189.71 | - | 2 |
| Sep 15, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,189.71 | - | 5 |
| Sep 12, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,189.71 | 1.10% | 22 |
| Sep 10, 2025 | 9,100.01 | 9,100.01 | 9,100.00 | 9,100.00 | 9,089.82 | - | 13 |