SouthPoint Bancshares, Inc. (SOUB)
OTCMKTS
· Delayed Price · Currency is USD
13.74
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST
SouthPoint Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.74 | 13.74 | 13.70 | 13.74 | 13.74 | -0.07% | 500 |
| Mar 4, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | 100 |
| Mar 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 100 |
| Feb 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 113 |
| Feb 26, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | 313 |
| Feb 23, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 2,853 |
| Feb 20, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 347 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.85 | 13.90 | 13.90 | -0.71% | 2,647 |
| Feb 18, 2026 | 14.00 | 14.02 | 14.00 | 14.00 | 14.00 | 0.07% | 8,778 |
| Feb 13, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.65% | 377 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 200 |
| Feb 11, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.71% | 9,749 |
| Feb 9, 2026 | 14.00 | 14.09 | 14.00 | 14.00 | 14.00 | -0.36% | 9,189 |
| Feb 6, 2026 | 14.22 | 14.22 | 14.00 | 14.05 | 14.05 | -0.71% | 24,189 |
| Feb 5, 2026 | 14.29 | 14.35 | 14.15 | 14.15 | 14.15 | -0.70% | 5,871 |
| Feb 4, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 100 |
| Feb 3, 2026 | 14.51 | 14.51 | 14.25 | 14.25 | 14.25 | -1.38% | 23,993 |
| Feb 2, 2026 | 15.27 | 15.27 | 14.45 | 14.45 | 14.45 | -2.30% | 1,400 |
| Jan 30, 2026 | 15.00 | 15.00 | 14.20 | 14.79 | 14.79 | -0.74% | 3,500 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 850 |
| Jan 26, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 0.33% | 401 |
| Jan 23, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 3.10% | 800 |
| Jan 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | 800 |
| Jan 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 200 |
| Jan 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 411 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.12% | 609 |
| Jan 15, 2026 | 13.90 | 14.00 | 13.90 | 13.92 | 13.92 | 0.12% | 905 |
| Jan 14, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 1.46% | 1,800 |
| Jan 13, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | - | 1,913 |
| Jan 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.85% | 2,020 |
| Jan 9, 2026 | 13.75 | 13.75 | 13.58 | 13.58 | 13.58 | 1.37% | 272 |
| Jan 8, 2026 | 13.75 | 13.75 | 13.15 | 13.40 | 13.40 | -4.29% | 1,269 |
| Jan 7, 2026 | 14.25 | 14.25 | 13.75 | 14.00 | 14.00 | -1.75% | 1,824 |
| Jan 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 102 |
| Jan 5, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -1.38% | 2,397 |
| Jan 2, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | - | 337 |
| Dec 31, 2025 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.69% | 554 |
| Dec 30, 2025 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -1.69% | 2,030 |
| Dec 29, 2025 | 15.26 | 15.26 | 14.80 | 14.80 | 14.80 | -3.01% | 1,100 |
| Dec 26, 2025 | 15.26 | 15.75 | 15.26 | 15.26 | 15.26 | - | 500 |
| Dec 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.29% | 100 |
| Dec 23, 2025 | 16.00 | 16.00 | 15.46 | 15.46 | 15.46 | -0.26% | 1,400 |
| Dec 22, 2025 | 15.49 | 15.50 | 15.45 | 15.50 | 15.50 | 1.64% | 23,466 |
| Dec 19, 2025 | 14.75 | 15.25 | 14.75 | 15.25 | 15.25 | 3.39% | 1,459 |
| Dec 18, 2025 | 15.00 | 15.04 | 14.75 | 14.75 | 14.75 | -3.15% | 5,100 |
| Dec 17, 2025 | 15.21 | 15.23 | 15.21 | 15.23 | 15.23 | 2.04% | 1,236 |
| Dec 15, 2025 | 15.01 | 15.01 | 14.75 | 14.93 | 14.93 | -2.00% | 800 |
| Dec 12, 2025 | 15.00 | 15.23 | 15.00 | 15.23 | 15.23 | - | 4,125 |
| Dec 11, 2025 | 14.50 | 15.23 | 14.26 | 15.23 | 15.23 | 6.88% | 501 |
| Dec 10, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 1,910 |
| Dec 9, 2025 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 1.75% | 406 |
| Dec 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | 199 |
| Dec 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% | 204 |
| Dec 4, 2025 | 14.03 | 14.19 | 14.03 | 14.05 | 14.05 | - | 1,101 |
| Dec 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.43% | 160 |
| Dec 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.87% | 106 |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 227 |
| Nov 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 106 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 119 |
| Nov 25, 2025 | 13.76 | 15.00 | 13.60 | 13.60 | 13.60 | -1.45% | 4,155 |
| Nov 24, 2025 | 14.50 | 14.56 | 13.76 | 13.80 | 13.80 | -5.61% | 7,333 |
| Nov 21, 2025 | 15.26 | 16.25 | 14.62 | 14.62 | 14.62 | -3.24% | 12,825 |
| Nov 20, 2025 | 16.11 | 16.11 | 15.00 | 15.11 | 15.11 | -8.42% | 7,389 |
| Nov 19, 2025 | 17.25 | 17.25 | 16.50 | 16.50 | 16.50 | -4.35% | 1,077 |
| Nov 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.93% | 100 |
| Nov 17, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - | 303 |
| Nov 14, 2025 | 17.77 | 17.77 | 17.59 | 17.59 | 17.59 | -1.65% | 300 |
| Nov 13, 2025 | 18.00 | 18.00 | 17.89 | 17.89 | 17.89 | -0.64% | 493 |
| Nov 12, 2025 | 18.10 | 18.22 | 18.00 | 18.00 | 18.00 | -2.70% | 1,458 |
| Nov 11, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -0.27% | 500 |
| Nov 10, 2025 | 19.55 | 19.55 | 18.55 | 18.55 | 18.55 | -6.08% | 500 |
| Nov 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | 300 |
| Nov 5, 2025 | 20.12 | 20.18 | 20.00 | 20.00 | 20.00 | -0.60% | 1,001 |
| Oct 31, 2025 | 20.76 | 20.76 | 20.12 | 20.12 | 20.12 | -3.96% | 2,400 |
| Oct 27, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% | 6,000 |
| Oct 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.67% | 4,784 |
| Oct 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 7,200 |
| Oct 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 1,000 |
| Oct 21, 2025 | 21.14 | 21.14 | 20.76 | 20.76 | 20.76 | - | 630 |
| Oct 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.14% | 3,821 |
| Oct 16, 2025 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | -2.33% | 6,200 |
| Oct 9, 2025 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | 1.65% | 13,500 |
| Oct 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.98% | 1,302 |
| Oct 7, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 3.07% | 12,787 |
| Oct 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.63% | 802 |
| Sep 26, 2025 | 21.49 | 21.50 | 21.15 | 21.50 | 21.50 | 1.65% | 3,001 |
| Sep 25, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 175 |
| Sep 24, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 500 |
| Sep 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 505 |
| Sep 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 500 |
| Sep 19, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 501 |
| Sep 18, 2025 | 21.25 | 21.25 | 21.01 | 21.15 | 21.15 | - | 1,838 |
| Sep 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.67% | 1,000 |
| Sep 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.64% | 500 |
| Sep 8, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.14% | 1,196 |