OTC Markets OTCQX - Delayed Quote
USD
South Atlantic Bancshares, Inc. (SABK)
24.40
0.00
(0.00%)
At close: October 30 at 4:00:00 PM 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
Oct 30, 2026
24.40
24.40
24.40
24.40
24.40
-
Oct 29, 2026
24.10
24.40
24.10
24.40
24.40
900
Oct 28, 2026
24.05
24.39
24.05
24.39
24.39
1,200
Oct 27, 2026
24.40
24.40
24.35
24.35
24.35
300
Oct 26, 2026
24.25
24.25
24.25
24.25
24.25
-
Oct 23, 2026
24.22
24.49
24.22
24.25
24.25
5,700
Oct 22, 2026
24.06
24.22
24.06
24.22
24.22
400
Oct 21, 2026
24.22
24.22
24.22
24.22
24.22
200
Oct 20, 2026
24.24
24.24
24.24
24.24
24.24
500
Oct 19, 2026
24.32
24.32
24.32
24.32
24.32
-
Oct 16, 2026
24.00
24.32
23.50
24.32
24.32
1,000
Oct 15, 2026
23.75
24.30
23.75
24.30
24.30
1,400
Oct 14, 2026
23.85
24.00
23.79
24.00
24.00
1,500
Oct 13, 2026
24.00
24.00
24.00
24.00
24.00
800
Oct 12, 2026
23.90
24.00
23.90
24.00
24.00
1,100
Oct 9, 2026
24.00
24.08
23.90
24.00
24.00
3,600
Oct 8, 2026
24.08
24.08
24.00
24.00
24.00
2,100
Oct 7, 2026
24.35
24.35
24.00
24.00
24.00
1,000
Oct 6, 2026
24.69
24.69
24.69
24.69
24.69
-
Oct 5, 2026
24.55
24.69
24.35
24.69
24.69
2,100
Oct 2, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 1, 2026
24.97
25.00
24.56
25.00
25.00
1,200
Sep 30, 2026
25.39
25.39
25.39
25.39
25.39
-
Sep 29, 2026
25.01
25.44
24.55
25.39
25.39
4,000
Sep 28, 2026
25.61
25.61
25.61
25.61
25.61
-
Sep 25, 2026
25.61
25.61
25.61
25.61
25.61
-
Sep 24, 2026
24.60
25.66
24.55
25.61
25.61
2,300
Sep 23, 2026
25.40
25.40
25.40
25.40
25.40
-
Sep 22, 2026
25.50
25.50
24.85
25.40
25.40
1,300
Sep 21, 2026
25.50
25.50
25.50
25.50
25.50
-
Sep 18, 2026
25.50
25.50
25.50
25.50
25.50
100
Sep 17, 2026
25.00
25.50
25.00
25.50
25.50
600
Sep 16, 2026
25.83
25.83
25.83
25.83
25.83
-
Sep 15, 2026
25.83
25.83
25.83
25.83
25.83
-
Sep 14, 2026
25.83
25.83
25.83
25.83
25.83
-
Sep 11, 2026
25.83
25.83
25.83
25.83
25.83
-
Sep 10, 2026
24.55
25.83
24.55
25.83
25.83
2,400
Sep 9, 2026
24.55
24.55
24.55
24.55
24.55
500
Sep 8, 2026
24.63
24.99
24.55
24.99
24.99
2,600
Sep 4, 2026
24.99
24.99
24.99
24.99
24.99
800
Sep 3, 2026
24.51
24.51
24.41
24.41
24.41
1,600
Sep 2, 2026
24.80
24.80
24.80
24.80
24.80
-
Sep 1, 2026
25.10
25.10
24.65
24.80
24.80
1,300
Aug 31, 2026
25.04
25.50
25.04
25.50
25.50
600
Aug 28, 2026
25.00
25.00
25.00
25.00
25.00
1,000
Aug 27, 2026
25.42
25.50
25.42
25.50
25.50
300
Aug 26, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 25, 2026
25.00
25.00
25.00
25.00
25.00
-
Aug 24, 2026
25.00
25.00
25.00
25.00
25.00
200
Aug 21, 2026
24.96
24.96
24.96
24.96
24.96
-
Aug 20, 2026
24.96
24.96
24.96
24.96
24.96
100
Aug 19, 2026
24.50
24.72
24.50
24.72
24.72
4,600
Aug 18, 2026
24.77
24.77
24.72
24.72
24.72
400
Aug 17, 2026
24.60
24.77
24.59
24.77
24.77
1,000
Aug 14, 2026
24.72
24.77
24.65
24.77
24.77
1,000
Aug 13, 2026
24.78
24.78
24.77
24.77
24.77
200
Aug 12, 2026
24.78
24.78
24.78
24.78
24.78
-
Aug 11, 2026
24.78
24.78
24.78
24.78
24.78
-
Aug 10, 2026
24.78
24.78
24.78
24.78
24.78
-
Aug 7, 2026
24.78
24.78
24.78
24.78
24.78
-
Aug 6, 2026
24.83
24.83
24.78
24.78
24.78
300
Aug 5, 2026
24.72
24.72
24.72
24.72
24.72
-
Aug 4, 2026
24.72
24.72
24.72
24.72
24.72
200
Aug 3, 2026
24.83
24.83
24.83
24.83
24.83
100
Jul 31, 2026
24.83
24.83
24.50
24.50
24.50
700
Jul 30, 2026
24.50
24.72
24.50
24.72
24.72
600
Jul 29, 2026
24.83
24.83
24.19
24.19
24.19
200
Jul 28, 2026
24.50
25.00
24.25
24.50
24.50
4,600
Jul 27, 2026
25.10
25.10
24.75
25.10
25.10
1,800
Jul 24, 2026
25.49
25.49
25.49
25.49
25.49
-
Jul 23, 2026
25.49
25.49
25.49
25.49
25.49
300
Jul 22, 2026
25.44
25.44
25.44
25.44
25.44
100
Jul 21, 2026
25.10
25.50
25.10
25.50
25.50
200
Jul 20, 2026
25.50
25.50
25.50
25.50
25.50
500
Jul 17, 2026
24.62
26.00
24.62
25.50
25.50
1,700
Jul 16, 2026
26.00
26.00
26.00
26.00
26.00
-
Jul 15, 2026
26.00
26.00
26.00
26.00
26.00
600
Jul 14, 2026
26.00
26.00
26.00
26.00
26.00
-
Jul 13, 2026
26.00
26.00
26.00
26.00
26.00
-
Jul 10, 2026
26.00
26.00
26.00
26.00
26.00
-
Jul 9, 2026
26.00
26.00
26.00
26.00
26.00
-
Jul 8, 2026
25.67
26.00
25.67
26.00
26.00
1,500
Jul 7, 2026
25.67
25.67
25.67
25.67
25.67
-
Jul 6, 2026
25.67
25.67
25.67
25.67
25.67
200
Jul 2, 2026
25.67
25.67
25.67
25.67
25.67
200
Jul 1, 2026
25.67
25.67
25.67
25.67
25.67
200
Jun 30, 2026
25.50
25.50
25.50
25.50
25.50
300
Jun 29, 2026
25.50
25.50
25.50
25.50
25.50
400
Jun 26, 2026
25.50
25.50
25.50
25.50
25.50
300
Jun 25, 2026
25.05
25.50
25.05
25.49
25.49
1,800
Jun 24, 2026
25.50
25.50
25.49
25.50
25.50
1,600
Jun 23, 2026
25.50
25.67
25.50
25.67
25.67
300
Jun 22, 2026
25.67
25.67
25.67
25.67
25.67
-
Jun 18, 2026
25.67
25.67
25.67
25.67
25.67
-
Jun 17, 2026
25.67
25.67
25.67
25.67
25.67
-
Jun 16, 2026
25.67
25.67
25.67
25.67
25.67
-
Jun 15, 2026
25.67
25.67
25.49
25.67
25.67
1,100
Jun 12, 2026
25.00
25.25
25.00
25.00
25.00
4,800
Jun 11, 2026
25.70
25.70
24.82
24.90
24.90
9,400
Jun 10, 2026
25.57
25.57
25.57
25.57
25.57
200
Jun 9, 2026
25.59
25.99
25.59
25.70
25.70
4,600
Jun 8, 2026
25.60
25.60
25.50
25.60
25.60
4,400
Jun 5, 2026
25.60
25.60
25.60
25.60
25.60
-
Jun 4, 2026
25.45
25.60
25.45
25.60
25.60
200
Jun 3, 2026
25.74
25.75
25.36
25.36
25.36
1,400
Jun 2, 2026
24.70
25.35
24.70
25.35
25.35
1,400
Jun 1, 2026
26.15
26.15
24.41
24.70
24.70
4,900
May 29, 2026
24.73
26.39
24.56
26.05
26.05
7,300
May 28, 2026
23.60
24.73
23.60
24.73
24.73
3,000
May 27, 2026
23.21
23.50
23.18
23.50
23.50
5,200
May 26, 2026
23.06
23.25
23.06
23.25
23.25
700
May 22, 2026
23.38
23.38
23.38
23.38
23.38
-
May 21, 2026
23.05
23.38
23.00
23.38
23.38
2,400
May 20, 2026
23.38
23.38
23.38
23.38
23.38
100
May 19, 2026
23.10
23.38
23.05
23.38
23.38
4,900
May 18, 2026
23.25
23.84
23.25
23.37
23.37
1,500
May 15, 2026
23.51
23.51
23.37
23.51
23.51
4,100
May 14, 2026
24.49
24.49
24.49
24.49
24.49
-
May 13, 2026
24.49
24.49
24.49
24.49
24.49
-
May 12, 2026
24.00
24.49
23.75
24.49
24.49
700
May 11, 2026
24.49
24.49
24.49
24.49
24.49
200
May 8, 2026
23.27
24.65
23.21
24.00
24.00
2,700
May 7, 2026
23.53
23.53
23.53
23.53
23.53
-
May 6, 2026
23.70
23.80
23.51
23.53
23.53
11,300
May 5, 2026
24.00
24.00
23.84
23.90
23.90
3,200
May 4, 2026
23.55
23.70
23.55
23.70
23.70
1,300
May 1, 2026
23.90
23.90
23.90
23.90
23.90
-
Apr 30, 2026
23.85
24.02
23.60
23.90
23.90
3,300
Apr 29, 2026
23.55
23.84
23.55
23.84
23.84
4,600
Apr 28, 2026
23.80
24.50
23.80
23.99
23.99
2,100
Apr 27, 2026
23.78
23.78
23.78
23.78
23.78
500
Apr 24, 2026
22.67
23.78
22.62
23.78
23.78
9,900
Apr 23, 2026
22.66
22.67
22.66
22.67
22.67
1,000
Apr 22, 2026
22.67
22.67
22.67
22.67
22.67
-
Apr 21, 2026
22.45
22.67
22.45
22.67
22.67
300
Apr 20, 2026
22.50
22.67
22.50
22.67
22.67
1,800
Apr 17, 2026
22.57
22.66
22.57
22.66
22.66
1,300
Apr 16, 2026
22.67
22.67
22.67
22.67
22.67
-
Apr 15, 2026
22.67
22.67
22.67
22.67
22.67
200
Apr 14, 2026
22.67
22.67
22.67
22.67
22.67
1,000
Apr 13, 2026
22.30
22.65
21.90
22.65
22.65
1,800
Apr 10, 2026
22.66
22.66
22.66
22.66
22.66
-
Apr 9, 2026
22.66
22.66
22.66
22.66
22.66
-
Apr 8, 2026
22.65
22.66
22.65
22.66
22.66
700
Apr 7, 2026
22.65
22.65
22.65
22.65
22.65
-
Apr 6, 2026
22.65
22.65
22.65
22.65
22.65
300
Apr 2, 2026
22.61
22.61
22.61
22.61
22.61
-
Apr 1, 2026
22.50
22.67
22.50
22.61
22.61
2,600
Mar 31, 2026
22.69
22.69
22.69
22.69
22.69
-
Mar 30, 2026
22.69
22.69
22.69
22.69
22.69
-
Mar 27, 2026
22.69
22.69
22.61
22.69
22.69
300
Mar 26, 2026
22.67
22.67
22.67
22.67
22.67
-
Mar 25, 2026
22.50
22.74
22.01
22.67
22.67
4,400
Mar 24, 2026
22.75
22.75
22.75
22.75
22.75
-
Mar 23, 2026
22.75
22.75
22.75
22.75
22.75
-
Mar 20, 2026
22.75
22.75
22.25
22.75
22.75
6,400
Mar 19, 2026
22.50
22.75
22.50
22.75
22.75
4,300
Mar 18, 2026
22.25
22.50
22.25
22.50
22.50
2,200
Mar 17, 2026
22.75
22.75
22.75
22.75
22.75
-
Mar 16, 2026
22.75
22.75
22.75
22.75
22.75
-
Mar 13, 2026
22.75
22.75
22.75
22.75
22.75
4,100
Mar 12, 2026
22.75
22.75
22.75
22.75
22.75
5,000
Mar 11, 2026
22.75
22.75
22.75
22.75
22.75
2,500
Mar 10, 2026
22.70
22.75
22.70
22.75
22.75
3,000
Mar 9, 2026
22.40
22.70
22.40
22.70
22.70
7,500
Mar 6, 2026
22.74
22.74
22.74
22.74
22.74
-
Mar 5, 2026
22.74
22.74
22.74
22.74
22.74
-
Mar 4, 2026
22.41
22.75
22.41
22.74
22.74
1,300
Mar 3, 2026
23.00
23.00
23.00
23.00
23.00
-
Mar 2, 2026
23.00
23.00
23.00
23.00
23.00
-
Feb 27, 2026
23.00
23.00
23.00
23.00
23.00
2,100
Feb 26, 2026
22.50
22.50
22.50
22.50
22.50
100
Feb 25, 2026
22.30
22.30
22.30
22.30
22.30
200
Feb 24, 2026
21.25
23.24
21.25
22.30
22.30
4,400
Feb 23, 2026
21.25
21.25
21.25
21.25
21.25
100
Feb 20, 2026
22.20
22.20
21.55
21.55
21.55
7,100
Feb 19, 2026
22.00
22.50
22.00
22.50
22.50
1,000
Feb 18, 2026
23.60
23.95
22.00
22.99
22.99
12,900
Feb 17, 2026
23.69
23.95
23.69
23.95
23.95
400
Feb 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
23.69
23.69
23.01
23.55
23.55
1,400
Feb 12, 2026
21.90
23.50
21.90
23.26
23.16
2,700
Feb 11, 2026
21.50
22.20
21.46
22.20
22.10
2,200
Feb 10, 2026
20.75
21.75
20.40
21.70
21.61
3,600
Feb 9, 2026
20.85
21.00
20.85
21.00
20.91
1,700
Feb 6, 2026
20.75
20.99
20.75
20.97
20.88
1,400
Feb 5, 2026
20.50
20.75
20.50
20.75
20.66
1,200
Feb 4, 2026
20.50
20.75
20.50
20.75
20.66
600
Feb 3, 2026
20.25
20.25
20.25
20.25
20.16
-
Feb 2, 2026
20.25
20.27
20.25
20.25
20.16
2,100
Jan 30, 2026
20.00
20.00
20.00
20.00
19.91
2,000
Jan 29, 2026
19.84
20.00
19.82
20.00
19.91
3,500
Jan 28, 2026
20.00
20.00
20.00
20.00
19.91
-
Jan 27, 2026
19.99
20.00
19.99
20.00
19.91
200
Jan 26, 2026
20.00
20.00
20.00
20.00
19.91
-
Jan 23, 2026
19.74
20.00
19.74
20.00
19.91
8,600
Jan 22, 2026
19.73
19.73
19.73
19.73
19.64
300
Jan 21, 2026
19.50
19.60
19.46
19.60
19.52
2,300
Jan 20, 2026
19.50
19.50
19.50
19.50
19.42
-
Jan 16, 2026
19.50
19.50
19.50
19.50
19.42
300
Jan 15, 2026
19.29
19.29
19.29
19.29
19.21
100
Jan 14, 2026
19.30
19.30
19.30
19.30
19.22
1,200
Jan 13, 2026
19.62
19.65
19.28
19.57
19.49
7,500
Jan 12, 2026
19.75
19.75
19.35
19.75
19.67
1,000
Jan 9, 2026
19.30
19.75
19.30
19.75
19.67
2,900
Jan 8, 2026
19.60
19.60
19.60
19.60
19.52
-
Jan 7, 2026
19.60
19.70
19.41
19.60
19.52
1,200
Jan 6, 2026
19.47
19.70
19.22
19.70
19.62
1,600
Jan 5, 2026
19.75
19.75
19.75
19.75
19.67
-
Jan 2, 2026
19.75
19.75
19.75
19.75
19.67
-
Dec 31, 2025
19.70
19.75
19.20
19.75
19.67
2,500
Dec 30, 2025
19.45
19.45
19.45
19.45
19.37
-
Dec 29, 2025
19.45
19.45
19.45
19.45
19.37
200
Dec 26, 2025
18.85
19.45
18.85
19.45
19.37
200
Dec 24, 2025
19.45
19.45
19.45
19.45
19.37
-
Dec 23, 2025
19.35
19.45
19.35
19.45
19.37
700
Dec 22, 2025
19.20
19.20
19.20
19.20
19.12
-
Dec 19, 2025
19.20
19.25
19.20
19.20
19.12
12,100
Dec 18, 2025
19.09
19.10
18.80
19.00
18.92
6,900
Dec 17, 2025
18.95
19.00
18.90
19.00
18.92
1,800
Dec 16, 2025
19.00
19.00
19.00
19.00
18.92
-
Dec 15, 2025
18.91
19.00
18.91
19.00
18.92
500
Dec 12, 2025
19.00
19.00
19.00
19.00
18.92
300
Dec 11, 2025
19.00
19.14
19.00
19.00
18.92
2,800
Dec 10, 2025
19.06
19.15
19.06
19.15
19.07
1,900
Dec 9, 2025
19.10
19.10
19.10
19.10
19.02
-
Dec 8, 2025
19.00
19.10
19.00
19.10
19.02
1,600
Dec 5, 2025
19.19
19.19
19.15
19.15
19.07
400
Dec 4, 2025
19.19
19.19
19.17
19.19
19.11
2,800
Dec 3, 2025
19.01
19.19
18.80
19.19
19.11
3,200
Dec 2, 2025
19.10
19.20
19.10
19.20
19.12
1,200
Dec 1, 2025
19.05
19.05
19.05
19.05
18.97
-
Nov 28, 2025
19.10
19.10
19.05
19.05
18.97
700
Nov 26, 2025
18.98
19.00
18.98
19.00
18.92
700
Nov 25, 2025
18.90
19.00
18.80
19.00
18.92
800
Nov 24, 2025
19.01
19.14
18.90
19.00
18.92
2,500
Nov 21, 2025
19.01
19.20
19.00
19.10
19.02
5,000
Nov 20, 2025
19.10
19.30
19.01
19.20
19.12
8,100
Nov 19, 2025
19.29
19.35
19.04
19.30
19.22
2,100
Nov 18, 2025
19.30
19.46
19.27
19.40
19.32
1,500
Nov 17, 2025
19.51
19.70
19.11
19.45
19.37
14,700
Nov 14, 2025
19.70
19.75
19.37
19.64
19.56
10,200
Nov 13, 2025
19.78
19.78
19.73
19.73
19.65
300
Nov 12, 2025
19.88
19.90
19.36
19.80
19.71
10,600
Nov 11, 2025
19.77
20.07
19.77
19.87
19.78
1,100
Nov 10, 2025
19.90
20.36
19.51
19.85
19.76
22,300
Nov 7, 2025
20.01
20.46
19.52
19.92
19.83
16,300
Nov 6, 2025
20.00
21.93
19.92
20.00
19.91
7,100
Nov 5, 2025
19.79
20.00
19.32
19.98
19.89
10,300
Nov 4, 2025
19.88
19.95
19.70
19.95
19.86
1,400
Nov 3, 2025
19.75
20.00
19.45
19.75
19.67
22,400
Oct 31, 2025
19.05
19.43
19.05
19.40
19.32
15,900
