Other OTC - Delayed Quote • USD
South Atlantic Bancshares, Inc. (SABK)
At close: April 25 at 11:29 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 200 |
Apr 24, 2024 | 10.62 | 10.62 | 10.52 | 10.60 | 10.60 | 2,100 |
Apr 23, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,500 |
Apr 22, 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 700 |
Apr 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Apr 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
Apr 17, 2024 | 10.71 | 10.71 | 10.69 | 10.71 | 10.71 | 2,000 |
Apr 16, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
Apr 15, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
Apr 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 11, 2024 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 9,100 |
Apr 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
Apr 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
Apr 8, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 400 |
Apr 5, 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 2,800 |
Apr 4, 2024 | 10.86 | 10.88 | 10.45 | 10.71 | 10.71 | 26,000 |
Apr 3, 2024 | 10.89 | 10.89 | 10.64 | 10.70 | 10.70 | 22,300 |
Apr 2, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Apr 1, 2024 | 10.78 | 10.89 | 10.71 | 10.88 | 10.88 | 3,100 |
Mar 28, 2024 | 10.99 | 10.99 | 10.75 | 10.90 | 10.90 | 4,700 |
Mar 27, 2024 | 11.00 | 11.00 | 10.75 | 10.99 | 10.99 | 5,100 |
Mar 26, 2024 | 10.94 | 11.10 | 10.75 | 11.00 | 11.00 | 15,000 |
Mar 25, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Mar 22, 2024 | 11.15 | 11.25 | 10.90 | 10.93 | 10.93 | 23,800 |
Mar 21, 2024 | 11.30 | 11.30 | 10.80 | 11.15 | 11.15 | 18,900 |
Mar 20, 2024 | 11.40 | 11.40 | 11.38 | 11.40 | 11.40 | 2,200 |
Mar 19, 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1,100 |
Mar 18, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Mar 15, 2024 | 11.31 | 11.45 | 11.30 | 11.40 | 11.40 | 2,600 |
Mar 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 800 |
Mar 13, 2024 | 11.69 | 11.69 | 11.27 | 11.30 | 11.30 | 5,200 |
Mar 12, 2024 | 11.88 | 11.88 | 11.30 | 11.32 | 11.32 | 25,900 |
Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 8, 2024 | 11.81 | 12.00 | 11.81 | 12.00 | 12.00 | 400 |
Mar 7, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 3,500 |
Mar 6, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 100 |
Mar 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
Mar 1, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 700 |
Feb 29, 2024 | 11.81 | 12.00 | 11.80 | 12.00 | 12.00 | 3,300 |
Feb 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
Feb 22, 2024 | 11.82 | 11.99 | 11.81 | 11.99 | 11.99 | 1,600 |
Feb 21, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 16, 2024 | 11.80 | 12.10 | 11.75 | 12.02 | 12.02 | 9,600 |
Feb 15, 2024 | 11.83 | 12.05 | 11.75 | 11.75 | 11.75 | 3,800 |
Feb 14, 2024 | 12.02 | 12.02 | 11.85 | 11.85 | 11.85 | 2,700 |
Feb 13, 2024 | 0.10 Dividend | |||||
Feb 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,000 |
Feb 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | - |
Feb 9, 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.10 | 700 |
Feb 8, 2024 | 12.18 | 12.18 | 12.14 | 12.15 | 12.05 | 3,500 |
Feb 7, 2024 | 12.21 | 12.24 | 12.01 | 12.17 | 12.07 | 8,800 |
Feb 6, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
Feb 5, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
Feb 2, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | - |
Feb 1, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 400 |
Jan 31, 2024 | 12.51 | 12.70 | 12.11 | 12.70 | 12.60 | 2,600 |
Jan 30, 2024 | 12.69 | 12.70 | 12.40 | 12.70 | 12.60 | 1,300 |
Jan 29, 2024 | 12.69 | 12.70 | 12.69 | 12.69 | 12.59 | 800 |
Jan 26, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.59 | 100 |
Jan 25, 2024 | 12.37 | 12.65 | 12.05 | 12.65 | 12.55 | 7,000 |
Jan 24, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
Jan 23, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
Jan 22, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.49 | - |
Jan 19, 2024 | 12.20 | 12.59 | 12.20 | 12.59 | 12.49 | 4,100 |
Jan 18, 2024 | 12.44 | 12.68 | 12.44 | 12.68 | 12.58 | 800 |
Jan 17, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.44 | - |
Jan 16, 2024 | 12.06 | 12.67 | 12.06 | 12.54 | 12.44 | 5,300 |
Jan 12, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | - |
Jan 11, 2024 | 12.09 | 12.79 | 12.09 | 12.79 | 12.69 | 4,800 |
Jan 10, 2024 | 11.93 | 12.82 | 11.93 | 12.82 | 12.71 | 25,700 |
Jan 9, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
Jan 8, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | - |
Jan 5, 2024 | 12.85 | 12.89 | 12.85 | 12.89 | 12.78 | 1,100 |
Jan 4, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.78 | 100 |
Jan 3, 2024 | 12.75 | 12.95 | 12.59 | 12.95 | 12.84 | 400 |
Jan 2, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.65 | - |
Dec 29, 2023 | 11.98 | 12.75 | 11.80 | 12.75 | 12.65 | 1,700 |
Dec 28, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
Dec 27, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
Dec 26, 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.53 | - |
Dec 22, 2023 | 11.70 | 11.99 | 11.60 | 11.63 | 11.53 | 8,300 |
Dec 21, 2023 | 11.50 | 11.80 | 11.50 | 11.80 | 11.70 | 1,100 |
Dec 20, 2023 | 11.28 | 11.50 | 11.28 | 11.50 | 11.41 | 1,300 |
Dec 19, 2023 | 11.05 | 11.25 | 11.05 | 11.25 | 11.16 | 1,600 |
Dec 18, 2023 | 10.98 | 11.05 | 10.98 | 11.05 | 10.96 | 2,100 |
Dec 15, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.89 | - |
Dec 14, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.89 | 200 |
Dec 13, 2023 | 10.79 | 10.98 | 10.79 | 10.98 | 10.89 | 1,500 |
Dec 12, 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 10.71 | 1,800 |
Dec 11, 2023 | 10.32 | 10.55 | 10.32 | 10.55 | 10.46 | 11,700 |
Dec 8, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.40 | - |
Dec 7, 2023 | 10.45 | 10.49 | 10.45 | 10.49 | 10.40 | 3,300 |
Dec 6, 2023 | 10.29 | 10.45 | 10.29 | 10.45 | 10.36 | 7,100 |
Dec 5, 2023 | 10.20 | 10.29 | 10.07 | 10.29 | 10.21 | 2,400 |
Dec 4, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.36 | - |
Dec 1, 2023 | 10.00 | 10.45 | 10.00 | 10.45 | 10.36 | 3,200 |
Nov 30, 2023 | 9.94 | 10.00 | 9.94 | 9.98 | 9.90 | 1,700 |
Nov 29, 2023 | 9.99 | 10.00 | 9.99 | 10.00 | 9.92 | 600 |
Nov 28, 2023 | 9.94 | 9.99 | 9.94 | 9.99 | 9.91 | 400 |
Nov 27, 2023 | 9.95 | 10.00 | 9.95 | 10.00 | 9.92 | 400 |
Nov 24, 2023 | 9.96 | 10.14 | 9.91 | 10.14 | 10.06 | 6,600 |
Nov 22, 2023 | 9.98 | 10.14 | 9.95 | 10.14 | 10.06 | 5,800 |
Nov 21, 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.06 | 200 |
Nov 20, 2023 | 10.01 | 10.14 | 10.01 | 10.14 | 10.06 | 600 |
Nov 17, 2023 | 10.00 | 10.15 | 9.96 | 10.13 | 10.05 | 6,400 |
Nov 16, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | - |
Nov 15, 2023 | 9.93 | 10.34 | 9.93 | 10.34 | 10.26 | 500 |
Nov 14, 2023 | 10.11 | 10.14 | 9.91 | 10.14 | 10.06 | 8,700 |
Nov 13, 2023 | 9.86 | 10.10 | 9.86 | 10.01 | 9.93 | 1,500 |
Nov 10, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
Nov 9, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
Nov 8, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 100 |
Nov 7, 2023 | 10.20 | 10.24 | 9.95 | 10.16 | 10.08 | 1,400 |
Nov 6, 2023 | 10.16 | 10.37 | 10.00 | 10.33 | 10.25 | 2,500 |
Nov 3, 2023 | 10.34 | 10.50 | 10.34 | 10.50 | 10.41 | 3,100 |
Nov 2, 2023 | 10.29 | 10.35 | 10.29 | 10.35 | 10.27 | 600 |
Nov 1, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.32 | - |
Oct 31, 2023 | 10.38 | 10.44 | 10.06 | 10.41 | 10.32 | 3,200 |
Oct 30, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.36 | - |
Oct 27, 2023 | 10.35 | 10.45 | 10.00 | 10.45 | 10.36 | 6,500 |
Oct 26, 2023 | 10.27 | 10.35 | 10.00 | 10.35 | 10.27 | 2,200 |
Oct 25, 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | 500 |
Oct 24, 2023 | 10.09 | 10.40 | 10.09 | 10.40 | 10.31 | 1,000 |
Oct 23, 2023 | 10.09 | 10.09 | 9.76 | 10.09 | 10.01 | 1,000 |
Oct 20, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Oct 19, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Oct 18, 2023 | 10.10 | 10.10 | 9.77 | 10.09 | 10.01 | 1,000 |
Oct 17, 2023 | 10.09 | 10.10 | 10.09 | 10.10 | 10.02 | 300 |
Oct 16, 2023 | 9.89 | 10.00 | 9.89 | 10.00 | 9.92 | 2,000 |
Oct 13, 2023 | 9.71 | 9.89 | 9.70 | 9.89 | 9.81 | 4,300 |
Oct 12, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
Oct 11, 2023 | 9.72 | 9.97 | 9.69 | 9.95 | 9.87 | 7,900 |
Oct 10, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Oct 9, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Oct 6, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Oct 5, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Oct 4, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | 100 |
Oct 3, 2023 | 9.90 | 10.09 | 9.90 | 10.09 | 10.01 | 300 |
Oct 2, 2023 | 9.98 | 10.09 | 9.98 | 10.09 | 10.01 | 1,200 |
Sep 29, 2023 | 10.01 | 10.19 | 9.90 | 10.19 | 10.11 | 11,600 |
Sep 28, 2023 | 9.96 | 10.10 | 9.96 | 10.10 | 10.02 | 1,200 |
Sep 27, 2023 | 10.01 | 10.20 | 9.75 | 10.20 | 10.12 | 16,100 |
Sep 26, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | - |
Sep 25, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | - |
Sep 22, 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 100 |
Sep 21, 2023 | 10.12 | 10.24 | 10.12 | 10.24 | 10.16 | 400 |
Sep 20, 2023 | 10.00 | 10.24 | 10.00 | 10.24 | 10.16 | 600 |
Sep 19, 2023 | 10.01 | 10.24 | 10.00 | 10.24 | 10.16 | 2,900 |
Sep 18, 2023 | 10.25 | 10.45 | 10.02 | 10.24 | 10.16 | 2,600 |
Sep 15, 2023 | 10.30 | 10.45 | 10.30 | 10.44 | 10.35 | 8,200 |
Sep 14, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 600 |
Sep 13, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | 700 |
Sep 12, 2023 | 10.12 | 10.27 | 9.81 | 9.96 | 9.88 | 7,200 |
Sep 11, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | - |
Sep 8, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | 800 |
Sep 7, 2023 | 10.37 | 10.45 | 10.10 | 10.44 | 10.35 | 3,000 |
Sep 6, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | - |
Sep 5, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.74 | - |
Sep 1, 2023 | 10.60 | 10.95 | 10.60 | 10.83 | 10.74 | 3,000 |
Aug 31, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.59 | 2,000 |
Aug 30, 2023 | 10.50 | 10.50 | 10.39 | 10.50 | 10.41 | 3,000 |
Aug 29, 2023 | 10.20 | 10.49 | 10.20 | 10.49 | 10.40 | 3,900 |
Aug 28, 2023 | 10.16 | 10.29 | 9.95 | 9.95 | 9.87 | 7,400 |
Aug 25, 2023 | 10.50 | 10.50 | 10.25 | 10.40 | 10.31 | 1,300 |
Aug 24, 2023 | 10.40 | 10.60 | 10.20 | 10.20 | 10.12 | 7,000 |
Aug 23, 2023 | 10.55 | 10.55 | 10.30 | 10.45 | 10.36 | 1,500 |
Aug 22, 2023 | 10.40 | 10.55 | 10.25 | 10.55 | 10.46 | 1,800 |
Aug 21, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 500 |
Aug 18, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.66 | 1,800 |
Aug 17, 2023 | 10.66 | 10.77 | 10.20 | 10.40 | 10.31 | 9,200 |
Aug 16, 2023 | 10.98 | 10.98 | 10.62 | 10.70 | 10.61 | 5,300 |
Aug 15, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
Aug 14, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
Aug 11, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
Aug 10, 2023 | 10.97 | 11.10 | 10.97 | 11.10 | 11.01 | 1,900 |
Aug 9, 2023 | 10.85 | 11.00 | 10.85 | 11.00 | 10.91 | 2,200 |
Aug 8, 2023 | 10.70 | 10.90 | 10.60 | 10.90 | 10.81 | 7,800 |
Aug 7, 2023 | 10.81 | 10.99 | 10.64 | 10.99 | 10.90 | 2,400 |
Aug 4, 2023 | 11.20 | 11.23 | 10.81 | 10.99 | 10.90 | 10,600 |
Aug 3, 2023 | 11.12 | 11.23 | 11.12 | 11.23 | 11.14 | 200 |
Aug 2, 2023 | 11.31 | 11.50 | 10.81 | 11.24 | 11.15 | 11,300 |
Aug 1, 2023 | 11.50 | 11.55 | 11.50 | 11.50 | 11.41 | 13,300 |
Jul 31, 2023 | 11.50 | 11.64 | 11.50 | 11.50 | 11.41 | 5,300 |
Jul 28, 2023 | 11.70 | 11.95 | 11.60 | 11.65 | 11.55 | 5,900 |
Jul 27, 2023 | 11.65 | 11.70 | 11.50 | 11.70 | 11.60 | 12,900 |
Jul 26, 2023 | 11.50 | 11.60 | 11.50 | 11.60 | 11.50 | 200 |
Jul 25, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 3,700 |
Jul 24, 2023 | 11.25 | 11.70 | 11.25 | 11.50 | 11.41 | 2,300 |
Jul 21, 2023 | 11.10 | 11.65 | 11.00 | 11.10 | 11.01 | 5,100 |
Jul 20, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.11 | 9,200 |
Jul 19, 2023 | 10.69 | 11.45 | 10.69 | 11.10 | 11.01 | 9,200 |
Jul 18, 2023 | 10.24 | 10.69 | 10.21 | 10.69 | 10.60 | 7,200 |
Jul 17, 2023 | 10.25 | 10.35 | 10.12 | 10.34 | 10.26 | 6,100 |
Jul 14, 2023 | 10.30 | 10.30 | 10.12 | 10.29 | 10.21 | 2,600 |
Jul 13, 2023 | 10.25 | 10.25 | 10.20 | 10.23 | 10.15 | 5,500 |
Jul 12, 2023 | 10.25 | 10.25 | 10.20 | 10.25 | 10.17 | 2,400 |
Jul 11, 2023 | 10.25 | 10.25 | 10.10 | 10.25 | 10.17 | 3,400 |
Jul 10, 2023 | 10.10 | 10.25 | 10.10 | 10.25 | 10.17 | 1,200 |
Jul 7, 2023 | 10.09 | 10.09 | 10.03 | 10.03 | 9.95 | 2,200 |
Jul 6, 2023 | 10.00 | 10.25 | 9.88 | 10.09 | 10.01 | 13,700 |
Jul 5, 2023 | 9.98 | 10.25 | 9.96 | 10.25 | 10.16 | 6,700 |
Jul 3, 2023 | 10.00 | 10.35 | 10.00 | 10.35 | 10.27 | 7,800 |
Jun 30, 2023 | 10.00 | 10.09 | 9.90 | 10.00 | 9.92 | 22,400 |
Jun 29, 2023 | 10.00 | 10.10 | 9.99 | 10.00 | 9.92 | 20,500 |
Jun 28, 2023 | 10.01 | 10.14 | 9.75 | 10.00 | 9.92 | 101,000 |
Jun 27, 2023 | 10.11 | 10.34 | 10.00 | 10.34 | 10.26 | 5,300 |
Jun 26, 2023 | 10.34 | 10.43 | 10.20 | 10.20 | 10.12 | 4,100 |
Jun 23, 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 25,100 |
Jun 22, 2023 | 10.69 | 10.70 | 10.36 | 10.36 | 10.28 | 3,600 |
Jun 21, 2023 | 10.60 | 10.75 | 10.56 | 10.56 | 10.47 | 12,200 |
Jun 20, 2023 | 10.56 | 10.78 | 10.56 | 10.78 | 10.69 | 700 |
Jun 16, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | - |
Jun 15, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 4,100 |
Jun 14, 2023 | 10.80 | 10.90 | 10.57 | 10.80 | 10.71 | 6,000 |
Jun 13, 2023 | 10.80 | 10.80 | 10.75 | 10.75 | 10.66 | 200 |
Jun 12, 2023 | 10.52 | 10.88 | 10.42 | 10.50 | 10.41 | 5,100 |
Jun 9, 2023 | 10.60 | 10.94 | 10.50 | 10.85 | 10.76 | 4,800 |
Jun 8, 2023 | 10.60 | 10.80 | 10.60 | 10.71 | 10.62 | 5,100 |
Jun 7, 2023 | 10.80 | 10.90 | 10.50 | 10.80 | 10.71 | 4,100 |
Jun 6, 2023 | 10.50 | 11.00 | 10.50 | 11.00 | 10.91 | 5,000 |
Jun 5, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 300 |
Jun 2, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.05 | 100 |
Jun 1, 2023 | 11.02 | 11.15 | 11.02 | 11.15 | 11.06 | 200 |
May 31, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.06 | - |
May 30, 2023 | 11.00 | 11.15 | 10.10 | 11.15 | 11.06 | 8,600 |
May 26, 2023 | 11.10 | 11.39 | 11.00 | 11.39 | 11.30 | 2,700 |
May 25, 2023 | 11.11 | 11.45 | 11.05 | 11.45 | 11.36 | 1,200 |
May 24, 2023 | 11.60 | 11.60 | 11.25 | 11.54 | 11.45 | 5,400 |
May 23, 2023 | 11.60 | 11.70 | 11.50 | 11.60 | 11.50 | 1,600 |
May 22, 2023 | 11.45 | 11.60 | 11.45 | 11.60 | 11.50 | 4,800 |
May 19, 2023 | 11.50 | 11.50 | 11.07 | 11.45 | 11.36 | 1,100 |
May 18, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.59 | - |
May 17, 2023 | 11.35 | 11.79 | 11.12 | 11.69 | 11.59 | 3,400 |
May 16, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | 1,900 |
May 15, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.49 | - |
May 12, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.49 | 800 |
May 11, 2023 | 11.48 | 11.60 | 11.48 | 11.60 | 11.50 | 1,800 |
May 10, 2023 | 11.15 | 11.81 | 11.10 | 11.69 | 11.59 | 2,200 |
May 9, 2023 | 11.64 | 11.89 | 11.64 | 11.89 | 11.79 | 1,500 |
May 8, 2023 | 11.73 | 12.00 | 11.10 | 11.60 | 11.50 | 5,500 |
May 5, 2023 | 11.26 | 11.73 | 11.26 | 11.73 | 11.63 | 200 |
May 4, 2023 | 11.51 | 11.75 | 11.05 | 11.06 | 10.97 | 3,000 |
May 3, 2023 | 11.75 | 12.00 | 11.40 | 11.98 | 11.88 | 2,200 |
May 2, 2023 | 12.00 | 12.49 | 11.38 | 12.49 | 12.39 | 600 |
May 1, 2023 | 12.27 | 12.73 | 12.00 | 12.50 | 12.40 | 2,300 |
Apr 28, 2023 | 12.65 | 12.75 | 12.65 | 12.74 | 12.64 | 1,500 |
Apr 27, 2023 | 12.75 | 12.76 | 12.25 | 12.65 | 12.55 | 3,500 |
Apr 26, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.67 | 500 |
Related Tickers
RBAZ RBAZ Bancorp, Inc.
11.40
0.00%
IFHI Integrated Financial Holdings, Inc.
30.85
0.00%
TMAK Touchmark Bancshares, Inc.
9.25
0.00%
PBCO PBCO Financial Corporation
11.55
-2.12%
PEBC Peoples Bancorp, Inc.
31.11
0.00%
CCBC Chino Commercial Bancorp
10.00
0.00%
CLST Catalyst Bancorp, Inc.
11.71
-0.35%
BOID Bank of Idaho Holding Company
28.25
0.00%
FCPB First Capital Bancshares, Inc.
8.57
0.00%
BCOW 1895 Bancorp of Wisconsin, Inc.
7.05
-0.14%