OTC Markets OTCID
USD
Southeastern Banking Corporation (SEBC)
32.75
0.00
(0.00%)
As of October 30 at 4:00:00 PM EDT. Market Open.
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
32.75
32.75
32.75
32.75
32.75
-
Oct 29, 2026
32.75
32.75
32.75
32.75
32.75
-
Oct 28, 2026
32.75
32.75
32.75
32.75
32.75
200
Oct 27, 2026
32.50
32.50
32.50
32.50
32.50
-
Oct 26, 2026
32.50
32.50
32.50
32.50
32.50
500
Oct 23, 2026
32.75
32.75
32.75
32.75
32.75
-
Oct 22, 2026
32.75
32.75
32.75
32.75
32.75
-
Oct 21, 2026
32.75
32.75
32.75
32.75
32.75
-
Oct 20, 2026
32.75
32.75
32.75
32.75
32.75
-
Oct 19, 2026
32.75
32.75
32.75
32.75
32.75
200
Oct 16, 2026
32.75
32.75
32.75
32.75
32.75
200
Oct 15, 2026
32.00
32.00
32.00
32.00
32.00
5,700
Oct 14, 2026
32.00
32.00
32.00
32.00
32.00
1,100
Oct 13, 2026
32.75
32.75
32.75
32.75
32.75
-
Oct 12, 2026
32.75
32.75
32.75
32.75
32.75
100
Oct 9, 2026
32.10
32.45
32.00
32.45
32.45
800
Oct 8, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 7, 2026
32.05
32.05
32.00
32.00
32.00
2,100
Oct 6, 2026
31.75
31.75
31.75
31.75
31.75
-
Oct 5, 2026
31.75
31.75
31.75
31.75
31.75
-
Oct 2, 2026
31.75
31.75
31.75
31.75
31.75
-
Oct 1, 2026
31.75
31.75
31.75
31.75
31.75
-
Sep 30, 2026
31.75
31.75
31.75
31.75
31.75
-
Sep 29, 2026
31.75
31.75
31.75
31.75
31.75
-
Sep 28, 2026
31.75
31.75
31.75
31.75
31.75
-
Sep 25, 2026
31.75
31.75
31.75
31.75
31.75
800
Sep 24, 2026
30.75
30.75
30.75
30.75
30.75
1,800
Sep 23, 2026
32.00
32.00
32.00
32.00
32.00
-
Sep 22, 2026
32.00
32.00
32.00
32.00
32.00
-
Sep 21, 2026
32.00
32.00
32.00
32.00
32.00
-
Sep 18, 2026
32.00
32.05
32.00
32.00
32.00
2,700
Sep 17, 2026
32.00
32.00
32.00
32.00
32.00
-
Sep 16, 2026
32.00
32.00
32.00
32.00
32.00
-
Sep 15, 2026
32.00
32.00
32.00
32.00
32.00
900
Sep 14, 2026
32.00
32.00
32.00
32.00
32.00
1,600
Sep 11, 2026
32.00
32.00
32.00
32.00
32.00
4,500
Sep 10, 2026
30.99
31.00
30.99
31.00
31.00
1,100
Sep 9, 2026
31.00
31.14
31.00
31.14
31.14
900
Sep 8, 2026
31.45
31.90
31.45
31.90
31.90
600
Sep 4, 2026
31.25
31.25
31.25
31.25
31.25
-
Sep 3, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
31.25
31.25
31.25
31.25
31.25
600
Sep 2, 2026
30.75
31.05
30.75
31.05
30.81
1,500
Sep 1, 2026
30.02
30.02
30.02
30.02
29.79
-
Aug 31, 2026
30.02
30.02
30.02
30.02
29.79
3,800
Aug 28, 2026
30.51
30.51
30.51
30.51
30.27
-
Aug 27, 2026
30.51
30.51
30.51
30.51
30.27
-
Aug 26, 2026
30.51
30.51
30.51
30.51
30.27
-
Aug 25, 2026
30.51
30.51
30.51
30.51
30.27
200
Aug 24, 2026
31.00
31.00
31.00
31.00
30.76
-
Aug 21, 2026
30.47
31.90
30.47
31.00
30.76
800
Aug 20, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 19, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 18, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 17, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 14, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 13, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 12, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 11, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 10, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 7, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 6, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 5, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 4, 2026
29.07
29.07
29.07
29.07
28.85
-
Aug 3, 2026
29.07
29.07
29.07
29.07
28.85
100
Jul 31, 2026
30.46
30.46
30.46
30.46
30.22
-
Jul 30, 2026
30.46
30.46
30.46
30.46
30.22
-
Jul 29, 2026
30.46
30.46
30.46
30.46
30.22
-
Jul 28, 2026
30.46
30.46
30.46
30.46
30.22
600
Jul 27, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 24, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 23, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 22, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 21, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 20, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 17, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 16, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 15, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 14, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 13, 2026
29.99
29.99
29.99
29.99
29.76
-
Jul 10, 2026
29.94
30.00
29.94
29.99
29.76
600
Jul 9, 2026
28.57
28.57
28.57
28.57
28.35
-
Jul 8, 2026
28.57
28.57
28.57
28.57
28.35
-
Jul 7, 2026
28.57
28.57
28.57
28.57
28.35
-
Jul 6, 2026
28.57
28.57
28.57
28.57
28.35
-
Jul 2, 2026
28.57
28.57
28.57
28.57
28.35
-
Jul 1, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 30, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 29, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 26, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 25, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 24, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 23, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 22, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 18, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 17, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 16, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 15, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 12, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 11, 2026
28.57
28.57
28.57
28.57
28.35
-
Jun 10, 2026
28.57
28.57
28.57
28.57
28.35
100
Jun 9, 2026
28.56
28.56
28.56
28.56
28.34
500
Jun 8, 2026
29.00
29.00
29.00
29.00
28.78
-
Jun 5, 2026
29.00
29.00
29.00
29.00
28.78
-
Jun 4, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
29.00
29.00
29.00
29.00
28.78
-
Jun 3, 2026
29.00
29.00
29.00
29.00
28.55
-
Jun 2, 2026
29.00
29.00
29.00
29.00
28.55
-
Jun 1, 2026
29.00
29.00
29.00
29.00
28.55
-
May 29, 2026
29.00
29.00
29.00
29.00
28.55
-
May 28, 2026
29.00
29.00
29.00
29.00
28.55
-
May 27, 2026
29.00
29.00
29.00
29.00
28.55
100
May 26, 2026
29.00
29.00
29.00
29.00
28.55
200
May 22, 2026
29.50
29.50
29.50
29.50
29.04
-
May 21, 2026
29.50
29.50
29.50
29.50
29.04
-
May 20, 2026
29.50
29.50
29.50
29.50
29.04
-
May 19, 2026
29.50
29.50
29.50
29.50
29.04
-
May 18, 2026
29.50
29.50
29.50
29.50
29.04
-
May 15, 2026
29.50
29.50
29.50
29.50
29.04
-
May 14, 2026
29.50
29.50
29.50
29.50
29.04
-
May 13, 2026
29.50
29.50
29.50
29.50
29.04
-
May 12, 2026
29.50
29.50
29.50
29.50
29.04
-
May 11, 2026
29.50
29.50
29.50
29.50
29.04
-
May 8, 2026
29.50
29.50
29.50
29.50
29.04
-
May 7, 2026
29.50
29.50
29.50
29.50
29.04
-
May 6, 2026
29.50
29.50
29.50
29.50
29.04
-
May 5, 2026
29.50
29.50
29.50
29.50
29.04
-
May 4, 2026
29.50
29.50
29.50
29.50
29.04
-
May 1, 2026
29.50
29.50
29.50
29.50
29.04
-
Apr 30, 2026
29.50
29.50
29.50
29.50
29.04
-
Apr 29, 2026
29.50
29.50
29.50
29.50
29.04
1,200
Apr 28, 2026
28.49
28.49
28.49
28.49
28.05
-
Apr 27, 2026
28.49
28.49
28.49
28.49
28.05
200
Apr 24, 2026
28.49
28.49
28.49
28.49
28.05
200
Apr 23, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 22, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 21, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 20, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 17, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 16, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 15, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 14, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 13, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 10, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 9, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 8, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 7, 2026
28.48
28.48
28.48
28.48
28.04
100
Apr 6, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 2, 2026
28.48
28.48
28.48
28.48
28.04
-
Apr 1, 2026
28.55
28.55
28.48
28.48
28.04
2,100
Mar 31, 2026
28.55
28.55
28.55
28.55
28.10
-
Mar 30, 2026
28.55
28.55
28.55
28.55
28.10
-
Mar 27, 2026
28.55
28.55
28.55
28.55
28.10
-
Mar 26, 2026
28.55
28.55
28.55
28.55
28.10
-
Mar 25, 2026
28.55
28.55
28.55
28.55
28.10
200
Mar 24, 2026
29.19
29.19
29.19
29.19
28.73
300
Mar 23, 2026
29.38
29.38
29.38
29.38
28.92
200
Mar 20, 2026
29.55
29.55
28.83
28.83
28.38
23,400
Mar 19, 2026
29.43
29.43
29.43
29.43
28.97
-
Mar 18, 2026
29.43
29.43
29.43
29.43
28.97
-
Mar 17, 2026
29.43
29.43
29.43
29.43
28.97
100
Mar 16, 2026
29.50
29.50
29.50
29.50
29.04
-
Mar 13, 2026
29.50
29.50
29.50
29.50
29.04
-
Mar 12, 2026
29.50
29.50
29.50
29.50
29.04
-
Mar 11, 2026
29.50
29.50
29.50
29.50
29.04
-
Mar 10, 2026
29.50
29.50
29.50
29.50
29.04
-
Mar 9, 2026
28.83
29.50
28.83
29.50
29.04
8,800
Mar 6, 2026
29.75
29.75
29.75
29.75
29.29
-
Mar 5, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
29.75
29.75
29.75
29.75
29.29
-
Mar 4, 2026
29.75
29.75
29.75
29.75
29.06
200
Mar 3, 2026
29.75
29.75
29.75
29.75
29.06
100
Mar 2, 2026
30.25
30.26
30.25
30.25
29.55
1,000
Feb 27, 2026
29.25
29.25
29.25
29.25
28.57
-
Feb 26, 2026
29.25
29.25
29.25
29.25
28.57
-
Feb 25, 2026
29.25
29.25
29.25
29.25
28.57
-
Feb 24, 2026
29.25
29.25
29.25
29.25
28.57
300
Feb 23, 2026
29.13
29.13
29.13
29.13
28.45
-
Feb 20, 2026
27.50
29.13
27.10
29.13
28.45
1,900
Feb 19, 2026
27.50
27.50
27.50
27.50
26.86
-
Feb 18, 2026
27.50
27.50
27.10
27.50
26.86
600
Feb 17, 2026
27.00
27.00
26.52
26.52
25.90
800
Feb 13, 2026
26.70
26.70
26.70
26.70
26.08
-
Feb 12, 2026
26.70
26.70
26.70
26.70
26.08
-
Feb 11, 2026
26.70
26.70
26.70
26.70
26.08
4,000
Feb 10, 2026
26.70
26.70
26.70
26.70
26.08
4,700
Feb 9, 2026
26.80
26.80
26.80
26.80
26.18
300
Feb 6, 2026
26.34
26.71
26.34
26.65
26.03
3,700
Feb 5, 2026
26.40
26.40
26.40
26.40
25.79
-
Feb 4, 2026
26.40
26.40
26.40
26.40
25.79
-
Feb 3, 2026
26.40
26.40
26.40
26.40
25.79
-
Feb 2, 2026
26.40
26.40
26.40
26.40
25.79
-
Jan 30, 2026
26.40
26.40
26.40
26.40
25.79
5,000
Jan 29, 2026
26.48
26.49
26.48
26.49
25.88
300
Jan 28, 2026
26.18
26.18
26.18
26.18
25.57
-
Jan 27, 2026
26.18
26.18
26.18
26.18
25.57
-
Jan 26, 2026
26.18
26.18
26.18
26.18
25.57
-
Jan 23, 2026
26.18
26.18
26.18
26.18
25.57
-
Jan 22, 2026
26.25
26.25
26.18
26.18
25.57
200
Jan 21, 2026
26.15
26.15
26.15
26.15
25.54
1,500
Jan 20, 2026
26.00
26.00
26.00
26.00
25.40
-
Jan 16, 2026
26.00
26.00
26.00
26.00
25.40
-
Jan 15, 2026
26.00
26.00
26.00
26.00
25.40
-
Jan 14, 2026
26.30
26.30
26.00
26.00
25.40
14,000
Jan 13, 2026
25.50
25.50
25.50
25.50
24.91
-
Jan 12, 2026
26.30
26.30
25.50
25.50
24.91
300
Jan 9, 2026
25.99
25.99
25.99
25.99
25.39
-
Jan 8, 2026
25.99
25.99
25.99
25.99
25.39
100
Jan 7, 2026
25.50
25.50
25.50
25.50
24.91
-
Jan 6, 2026
25.10
25.50
25.10
25.50
24.91
300
Jan 5, 2026
25.05
25.05
25.05
25.05
24.47
-
Jan 2, 2026
25.05
25.05
25.05
25.05
24.47
1,000
Dec 31, 2025
25.99
25.99
25.99
25.99
25.39
100
Dec 30, 2025
25.25
25.25
25.13
25.13
24.55
1,100
Dec 29, 2025
25.50
25.50
25.25
25.25
24.66
5,200
Dec 26, 2025
25.05
25.05
25.05
25.05
24.47
2,000
Dec 24, 2025
25.05
25.05
25.05
25.05
24.47
-
Dec 23, 2025
25.05
25.05
25.05
25.05
24.47
4,900
Dec 22, 2025
25.56
25.56
25.56
25.56
24.97
100
Dec 19, 2025
25.50
25.50
25.50
25.50
24.91
200
Dec 18, 2025
25.00
25.15
25.00
25.15
24.57
6,900
Dec 17, 2025
24.99
24.99
24.99
24.99
24.41
-
Dec 16, 2025
24.51
24.99
24.36
24.99
24.41
1,900
Dec 15, 2025
24.99
24.99
24.99
24.99
24.41
3,100
Dec 12, 2025
25.25
25.25
25.25
25.25
24.66
-
Dec 11, 2025
25.25
25.25
25.25
25.25
24.66
-
Dec 10, 2025
25.25
25.25
25.25
25.25
24.66
100
Dec 9, 2025
24.50
25.25
24.50
25.25
24.66
11,000
Dec 8, 2025
27.05
27.05
26.05
26.05
25.45
3,000
Dec 5, 2025
26.15
27.50
26.05
27.50
26.86
1,500
Dec 4, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
25.94
26.05
25.78
26.05
25.45
700
Dec 3, 2025
24.01
25.95
24.00
25.95
25.13
11,600
Dec 2, 2025
24.11
24.11
24.01
24.04
23.28
4,200
Dec 1, 2025
24.49
24.49
24.49
24.49
23.72
-
Nov 28, 2025
23.75
24.49
23.75
24.49
23.72
1,400
Nov 26, 2025
24.00
24.00
24.00
24.00
23.24
1,900
Nov 25, 2025
23.99
23.99
23.99
23.99
23.23
-
Nov 24, 2025
23.99
23.99
23.99
23.99
23.23
200
Nov 21, 2025
23.79
23.79
23.79
23.79
23.04
-
Nov 20, 2025
24.00
24.00
23.79
23.79
23.04
4,900
Nov 19, 2025
24.21
24.21
24.21
24.21
23.45
-
Nov 18, 2025
24.21
24.21
24.21
24.21
23.45
-
Nov 17, 2025
24.21
24.21
24.21
24.21
23.45
-
Nov 14, 2025
24.21
24.21
24.21
24.21
23.45
-
Nov 13, 2025
24.01
24.21
24.01
24.21
23.45
1,400
Nov 12, 2025
23.91
23.91
23.91
23.91
23.16
-
Nov 11, 2025
23.91
23.91
23.91
23.91
23.16
-
Nov 10, 2025
23.91
23.91
23.91
23.91
23.16
-
Nov 7, 2025
23.91
23.91
23.91
23.91
23.16
-
Nov 6, 2025
24.21
24.21
23.91
23.91
23.16
300
Nov 5, 2025
24.50
24.50
24.41
24.50
23.73
1,100
Nov 4, 2025
24.20
24.20
24.20
24.20
23.44
-
Nov 3, 2025
24.20
24.20
24.20
24.20
23.44
-
