Southcoast Financial Corp... (SOCB)
NASDAQ: SOCB
· Real-Time Price · USD
14.02
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
SOCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2016 | 13.66 | 14.03 | 13.66 | 14.02 | 14.02 | 1.15% | 24,944 |
| Jun 15, 2016 | 14.28 | 14.28 | 13.81 | 13.86 | 13.86 | -1.35% | 13,995 |
| Jun 14, 2016 | 14.18 | 14.30 | 14.04 | 14.05 | 14.05 | -1.75% | 3,804 |
| Jun 13, 2016 | 14.30 | 14.44 | 14.20 | 14.30 | 14.30 | -0.63% | 28,997 |
| Jun 10, 2016 | 14.21 | 14.39 | 14.21 | 14.39 | 14.39 | -0.83% | 2,050 |
| Jun 9, 2016 | 14.25 | 14.52 | 14.25 | 14.51 | 14.51 | 1.11% | 1,940 |
| Jun 8, 2016 | 14.19 | 14.35 | 14.19 | 14.35 | 14.35 | 0.14% | 3,446 |
| Jun 7, 2016 | 14.28 | 14.33 | 13.98 | 14.33 | 14.33 | 0.70% | 5,276 |
| Jun 6, 2016 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% | 120 |
| Jun 3, 2016 | 14.15 | 14.34 | 14.15 | 14.21 | 14.21 | -0.63% | 15,317 |
| Jun 2, 2016 | 14.25 | 14.30 | 14.21 | 14.30 | 14.30 | 0.21% | 4,006 |
| Jun 1, 2016 | 14.33 | 14.33 | 14.27 | 14.27 | 14.27 | -0.56% | 621 |
| May 31, 2016 | 14.19 | 14.35 | 14.19 | 14.35 | 14.35 | 0.07% | 10,032 |
| May 27, 2016 | 14.19 | 14.34 | 14.19 | 14.34 | 14.34 | 0.70% | 1,958 |
| May 26, 2016 | 14.38 | 14.38 | 14.24 | 14.24 | 14.24 | -0.35% | 1,731 |
| May 25, 2016 | 14.10 | 14.30 | 14.09 | 14.29 | 14.29 | 2.07% | 4,618 |
| May 24, 2016 | 13.72 | 14.05 | 13.72 | 14.00 | 14.00 | 0.57% | 5,854 |
| May 23, 2016 | 13.74 | 13.92 | 13.74 | 13.92 | 13.92 | 0.94% | 251 |
| May 20, 2016 | 13.82 | 13.99 | 13.79 | 13.79 | 13.79 | 0.00% | 408 |
| May 19, 2016 | 13.76 | 13.85 | 13.75 | 13.79 | 13.79 | -0.79% | 1,313 |