Southeastern Banking Corporation (SEBC)
OTCMKTS
· Delayed Price · Currency is USD
29.50
-0.02 (-0.07%)
At close: Mar 9, 2026
Southeastern Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.52 | - | 200 |
| Mar 3, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.52 | -1.65% | 102 |
| Mar 2, 2026 | 30.25 | 30.26 | 30.25 | 30.25 | 30.02 | 3.42% | 1,000 |
| Feb 24, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.02 | 0.43% | 300 |
| Feb 20, 2026 | 27.50 | 29.13 | 27.10 | 29.13 | 28.90 | 5.91% | 1,879 |
| Feb 18, 2026 | 27.50 | 27.50 | 27.10 | 27.50 | 27.29 | 3.70% | 600 |
| Feb 17, 2026 | 27.00 | 27.00 | 26.52 | 26.52 | 26.31 | -0.67% | 756 |
| Feb 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | - | 4,000 |
| Feb 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | -0.37% | 4,734 |
| Feb 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 0.56% | 251 |
| Feb 6, 2026 | 26.34 | 26.71 | 26.34 | 26.65 | 26.44 | 0.95% | 3,748 |
| Jan 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.20 | -0.34% | 5,000 |
| Jan 29, 2026 | 26.48 | 26.49 | 26.48 | 26.49 | 26.29 | 1.20% | 300 |
| Jan 22, 2026 | 26.25 | 26.25 | 26.18 | 26.18 | 25.97 | 0.10% | 200 |
| Jan 21, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.95 | 0.58% | 1,500 |
| Jan 14, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 25.80 | 1.96% | 14,016 |
| Jan 12, 2026 | 26.30 | 26.30 | 25.50 | 25.50 | 25.30 | -1.89% | 300 |
| Jan 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.79 | 1.92% | 100 |
| Jan 6, 2026 | 25.10 | 25.50 | 25.10 | 25.50 | 25.30 | 1.80% | 339 |
| Jan 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | -3.62% | 1,000 |
| Dec 31, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.79 | 3.43% | 100 |
| Dec 30, 2025 | 25.25 | 25.25 | 25.13 | 25.13 | 24.93 | -0.49% | 1,100 |
| Dec 29, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.05 | 0.80% | 5,200 |
| Dec 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | - | 2,040 |
| Dec 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | -2.00% | 4,933 |
| Dec 22, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.36 | 0.24% | 120 |
| Dec 19, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.30 | 1.39% | 200 |
| Dec 18, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 24.96 | 0.64% | 6,900 |
| Dec 16, 2025 | 24.51 | 24.99 | 24.36 | 24.99 | 24.80 | - | 1,900 |
| Dec 15, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | -1.03% | 3,125 |
| Dec 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.05 | - | 100 |
| Dec 9, 2025 | 24.50 | 25.25 | 24.50 | 25.25 | 25.05 | -3.07% | 11,009 |
| Dec 8, 2025 | 27.05 | 27.05 | 26.05 | 26.05 | 25.85 | -5.27% | 3,010 |
| Dec 5, 2025 | 26.15 | 27.50 | 26.05 | 27.50 | 27.29 | 5.57% | 1,450 |
| Dec 4, 2025 | 25.94 | 26.05 | 25.78 | 26.05 | 25.85 | 0.39% | 700 |
| Dec 3, 2025 | 24.01 | 25.95 | 24.00 | 25.95 | 25.53 | 7.96% | 11,630 |
| Dec 2, 2025 | 24.11 | 24.11 | 24.01 | 24.04 | 23.65 | -1.85% | 4,200 |
| Nov 28, 2025 | 23.75 | 24.49 | 23.75 | 24.49 | 24.09 | 2.04% | 1,400 |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 0.04% | 1,949 |
| Nov 24, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.60 | 0.84% | 200 |
| Nov 20, 2025 | 24.00 | 24.00 | 23.79 | 23.79 | 23.41 | -1.73% | 4,920 |
| Nov 13, 2025 | 24.01 | 24.21 | 24.01 | 24.21 | 23.82 | 1.25% | 1,400 |
| Nov 6, 2025 | 24.21 | 24.21 | 23.91 | 23.91 | 23.52 | -2.41% | 300 |
| Nov 5, 2025 | 24.50 | 24.50 | 24.41 | 24.50 | 24.10 | 1.24% | 1,100 |
| Oct 24, 2025 | 24.17 | 24.20 | 24.17 | 24.20 | 23.81 | 0.83% | 201 |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | -0.83% | 100 |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.81 | -0.04% | 700 |
| Oct 14, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.82 | 1.09% | 5,500 |
| Oct 13, 2025 | 24.25 | 24.25 | 23.95 | 23.95 | 23.56 | -1.24% | 6,000 |
| Oct 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.86 | - | 1,155 |
| Oct 8, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.86 | 0.21% | 400 |
| Oct 7, 2025 | 24.20 | 24.20 | 24.19 | 24.20 | 23.81 | 0.04% | 700 |
| Oct 3, 2025 | 24.20 | 24.20 | 24.19 | 24.19 | 23.80 | 0.04% | 800 |
| Oct 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.79 | 0.12% | 300 |
| Oct 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.76 | - | 500 |
| Sep 30, 2025 | 24.25 | 24.34 | 24.15 | 24.15 | 23.76 | -1.43% | 14,576 |
| Sep 29, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.10 | 2.08% | 3,300 |
| Sep 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - | 950 |
| Sep 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - | 200 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - | 4,400 |
| Sep 8, 2025 | 23.99 | 24.02 | 23.99 | 24.00 | 23.61 | -1.44% | 17,954 |