Southern BancShares (N.C.), Inc. (SBNC)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:47AM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 |
| 31 May 2024 | 6.25 Dividend | |||||
| 30 May 2024 | 5,482.01 | 5,984.99 | 5,482.00 | 5,984.99 | 5,978.74 | 100 |
| 29 May 2024 | 5,485.00 | 5,485.00 | 5,482.00 | 5,484.00 | 5,478.27 | 100 |
| 28 May 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,494.26 | 100 |
| 24 May 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,694.05 | 100 |
| 23 May 2024 | 5,749.99 | 5,749.99 | 5,475.00 | 5,475.00 | 5,469.28 | 100 |
| 22 May 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | 100 |
| 21 May 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | - |
| 20 May 2024 | 5,547.97 | 5,749.99 | 5,547.97 | 5,749.99 | 5,743.99 | 100 |
| 17 May 2024 | 5,545.00 | 5,545.00 | 5,500.00 | 5,544.00 | 5,538.21 | 100 |
| 16 May 2024 | 5,498.00 | 5,548.99 | 5,462.00 | 5,547.98 | 5,542.19 | 100 |
| 15 May 2024 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 5,456.30 | - |
| 14 May 2024 | 5,462.00 | 5,462.00 | 5,462.00 | 5,462.00 | 5,456.30 | 100 |
| 13 May 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,455.30 | - |
| 10 May 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,455.30 | - |
| 09 May 2024 | 5,461.00 | 5,461.00 | 5,461.00 | 5,461.00 | 5,455.30 | 100 |
| 08 May 2024 | 5,499.00 | 5,499.00 | 5,499.00 | 5,499.00 | 5,493.26 | - |
| 07 May 2024 | 5,499.00 | 5,499.00 | 5,499.00 | 5,499.00 | 5,493.26 | 100 |
| 06 May 2024 | 5,453.08 | 5,453.08 | 5,453.08 | 5,453.08 | 5,447.38 | 100 |
| 03 May 2024 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,434.32 | 100 |
| 02 May 2024 | 5,439.00 | 5,450.00 | 5,439.00 | 5,450.00 | 5,444.31 | 200 |
| 01 May 2024 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 5,433.32 | - |
| 30 Apr 2024 | 5,439.00 | 5,439.00 | 5,439.00 | 5,439.00 | 5,433.32 | 100 |
| 29 Apr 2024 | 5,440.00 | 5,440.00 | 5,425.00 | 5,425.00 | 5,419.33 | 100 |
| 26 Apr 2024 | 5,445.00 | 5,445.00 | 5,400.02 | 5,401.00 | 5,395.36 | 100 |
| 25 Apr 2024 | 5,450.00 | 5,550.00 | 5,400.01 | 5,400.01 | 5,394.37 | 100 |
| 24 Apr 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,394.36 | 100 |
| 23 Apr 2024 | 5,400.01 | 5,400.01 | 5,400.01 | 5,400.01 | 5,394.37 | 100 |
| 22 Apr 2024 | 5,400.00 | 5,455.00 | 5,400.00 | 5,400.00 | 5,394.36 | 100 |
| 19 Apr 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,574.17 | - |
| 18 Apr 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,574.17 | - |
| 17 Apr 2024 | 5,575.00 | 5,580.00 | 5,575.00 | 5,580.00 | 5,574.17 | 100 |
| 16 Apr 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | - |
| 15 Apr 2024 | 5,635.10 | 5,635.10 | 5,600.00 | 5,600.00 | 5,594.15 | 100 |
| 12 Apr 2024 | 5,635.10 | 5,635.10 | 5,635.10 | 5,635.10 | 5,629.22 | 100 |
| 11 Apr 2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,644.10 | - |
| 10 Apr 2024 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 5,644.10 | 100 |
| 09 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | - |
| 08 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | - |
| 05 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | 100 |
| 04 Apr 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,694.05 | 100 |
| 03 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | - |
| 02 Apr 2024 | 5,749.99 | 5,749.99 | 5,749.99 | 5,749.99 | 5,743.99 | 100 |
| 01 Apr 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,694.05 | 100 |
| 28 Mar 2024 | 5,750.00 | 5,750.00 | 5,700.00 | 5,749.99 | 5,743.99 | 100 |
| 27 Mar 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,744.00 | - |
| 26 Mar 2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,744.00 | 100 |
| 25 Mar 2024 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,694.04 | - |
| 22 Mar 2024 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,694.04 | - |
| 21 Mar 2024 | 5,699.99 | 5,699.99 | 5,699.99 | 5,699.99 | 5,694.04 | 100 |
| 20 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | - |
| 19 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | - |
| 18 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | - |
| 15 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | 100 |
| 14 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | 100 |
| 13 Mar 2024 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 5,644.10 | 100 |
| 12 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | - |
| 11 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | - |
| 08 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | 100 |
| 07 Mar 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,594.15 | 100 |
| 06 Mar 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,494.26 | - |
| 05 Mar 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,494.26 | - |
| 04 Mar 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,494.26 | 200 |
| 01 Mar 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,394.36 | - |
| 29 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,394.36 | - |
| 29 Feb 2024 | 6.25 Dividend | |||||
| 28 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,388.12 | - |
| 27 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,388.12 | - |
| 26 Feb 2024 | 5,550.19 | 5,550.19 | 5,400.00 | 5,400.00 | 5,388.12 | 100 |
| 23 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,388.12 | - |
| 22 Feb 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,487.90 | - |
| 21 Feb 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,487.90 | 200 |
| 20 Feb 2024 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,487.90 | 100 |
| 16 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,388.12 | - |
| 15 Feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,388.12 | 100 |
| 14 Feb 2024 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,388.12 | 100 |
| 13 Feb 2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,487.90 | 100 |
| 12 Feb 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,602.64 | 100 |
| 09 Feb 2024 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,487.90 | - |
| 08 Feb 2024 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,487.90 | 100 |
| 07 Feb 2024 | 5,615.00 | 5,615.00 | 5,601.15 | 5,601.15 | 5,588.82 | 100 |
| 06 Feb 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,602.64 | - |
| 05 Feb 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,602.64 | 100 |
| 02 Feb 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,597.67 | - |
| 01 Feb 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,597.67 | - |
| 31 Jan 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,597.67 | - |
| 30 Jan 2024 | 5,610.01 | 5,610.01 | 5,610.01 | 5,610.01 | 5,597.67 | 100 |
| 29 Jan 2024 | 5,615.00 | 5,615.00 | 5,615.00 | 5,615.00 | 5,602.64 | 100 |
| 26 Jan 2024 | 5,650.00 | 5,650.00 | 5,610.05 | 5,610.05 | 5,597.71 | 100 |
| 25 Jan 2024 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,835.13 | - |
| 24 Jan 2024 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,835.13 | - |
| 23 Jan 2024 | 5,848.00 | 5,848.00 | 5,848.00 | 5,848.00 | 5,835.13 | - |
| 22 Jan 2024 | 5,800.00 | 5,848.00 | 5,800.00 | 5,848.00 | 5,835.13 | 100 |
| 19 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,587.68 | - |
| 18 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,587.68 | - |
| 17 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,587.68 | - |
| 16 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,587.68 | - |
| 12 Jan 2024 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,587.68 | - |
| 11 Jan 2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,587.68 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.