South Atlantic Bancshares Inc (SABK)

SABK
🏛️ 미국 →
17.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.98 12.75 11.80 12.75 0.0M
2023-12-22 11.70 11.99 11.60 11.63 0.0M
2023-12-21 11.50 11.80 11.50 11.80 0.0M
2023-12-20 11.28 11.50 11.28 11.50 0.0M
2023-12-19 11.05 11.25 11.05 11.25 0.0M
2023-12-18 10.98 11.05 10.98 11.05 0.0M
2023-12-14 10.98 10.98 10.98 10.98 0.0M
2023-12-13 10.79 10.98 10.79 10.98 0.0M
2023-12-12 10.50 10.80 10.50 10.80 0.0M
2023-12-11 10.32 10.55 10.32 10.55 0.0M
2023-12-07 10.45 10.49 10.45 10.49 0.0M
2023-12-06 10.29 10.45 10.29 10.45 0.0M
2023-12-05 10.20 10.29 10.07 10.29 0.0M
2023-12-01 10.00 10.45 10.00 10.45 0.0M
2023-11-30 9.94 10.00 9.94 9.98 0.0M
2023-11-29 9.99 10.00 9.99 10.00 0.0M
2023-11-28 9.94 9.99 9.94 9.99 0.0M
2023-11-27 9.95 10.00 9.95 10.00 0.0M
2023-11-24 9.96 10.14 9.91 10.14 0.0M
2023-11-22 9.98 10.14 9.95 10.14 0.0M
2023-11-21 10.14 10.14 10.14 10.14 0.0M
2023-11-20 10.01 10.14 10.01 10.14 0.0M
2023-11-17 10.00 10.15 9.96 10.13 0.0M
2023-11-15 9.93 10.34 9.93 10.34 0.0M
2023-11-14 10.11 10.14 9.91 10.14 0.0M
2023-11-13 9.86 10.10 9.86 10.01 0.0M
2023-11-08 10.10 10.10 10.10 10.10 0.0M
2023-11-07 10.20 10.24 9.95 10.16 0.0M
2023-11-06 10.16 10.37 10.00 10.33 0.0M
2023-11-03 10.34 10.50 10.34 10.50 0.0M
2023-11-02 10.29 10.35 10.29 10.35 0.0M
2023-10-31 10.38 10.44 10.06 10.41 0.0M
2023-10-27 10.35 10.45 10.00 10.45 0.0M
2023-10-26 10.27 10.35 10.00 10.35 0.0M
2023-10-25 10.44 10.44 10.44 10.44 0.0M
2023-10-24 10.09 10.40 10.09 10.40 0.0M
2023-10-23 10.09 10.09 9.76 10.09 0.0M
2023-10-18 10.10 10.10 9.77 10.09 0.0M
2023-10-17 10.09 10.10 10.09 10.10 0.0M
2023-10-16 9.89 10.00 9.89 10.00 0.0M
2023-10-13 9.71 9.89 9.70 9.89 0.0M
2023-10-11 9.72 9.97 9.69 9.95 0.0M
2023-10-03 9.90 10.09 9.90 10.09 0.0M
2023-10-02 9.98 10.09 9.98 10.09 0.0M
2023-09-29 10.01 10.19 9.90 10.19 0.0M
2023-09-28 9.96 10.10 9.96 10.10 0.0M
2023-09-27 10.01 10.20 9.75 10.20 0.0M
2023-09-21 10.12 10.24 10.12 10.24 0.0M
2023-09-20 10.00 10.24 10.00 10.24 0.0M
2023-09-19 10.01 10.24 10.00 10.24 0.0M
2023-09-18 10.25 10.45 10.02 10.24 0.0M
2023-09-15 10.30 10.45 10.30 10.44 0.0M
2023-09-14 10.25 10.25 10.25 10.25 0.0M
2023-09-13 10.15 10.15 10.15 10.15 0.0M
2023-09-12 10.12 10.27 9.81 9.96 0.0M
2023-09-08 10.43 10.43 10.43 10.43 0.0M
2023-09-07 10.37 10.45 10.10 10.44 0.0M
2023-09-01 10.68 10.84 10.62 10.84 0.0M
2023-08-31 10.68 10.68 10.68 10.68 0.0M
2023-08-30 10.50 10.50 10.39 10.50 0.0M
2023-08-29 10.20 10.49 10.20 10.49 0.0M
2023-08-28 10.16 10.29 9.95 9.95 0.0M
2023-08-25 10.50 10.50 10.25 10.40 0.0M
2023-08-24 10.40 10.60 10.20 10.20 0.0M
2023-08-23 10.55 10.55 10.30 10.45 0.0M
2023-08-22 10.40 10.55 10.25 10.55 0.0M
2023-08-21 10.40 10.40 10.40 10.40 0.0M
2023-08-18 10.75 10.75 10.75 10.75 0.0M
2023-08-17 10.66 10.77 10.20 10.40 0.0M
2023-08-16 10.98 10.98 10.62 10.70 0.0M
2023-08-10 10.97 11.10 10.97 11.10 0.0M
2023-08-09 10.85 11.00 10.85 11.00 0.0M
2023-08-08 10.70 10.90 10.60 10.90 0.0M
2023-08-07 10.81 10.99 10.64 10.99 0.0M
2023-08-04 11.20 11.23 10.81 10.99 0.0M
2023-08-03 11.12 11.23 11.12 11.23 0.0M
2023-08-02 11.31 11.50 10.81 11.24 0.0M
2023-08-01 11.50 11.55 11.50 11.50 0.0M
2023-07-31 11.50 11.64 11.50 11.50 0.0M
2023-07-28 11.70 11.95 11.60 11.65 0.0M
2023-07-27 11.65 11.70 11.50 11.70 0.0M
2023-07-26 11.50 11.60 11.50 11.60 0.0M
2023-07-25 11.50 11.50 11.50 11.50 0.0M
2023-07-24 11.25 11.70 11.25 11.50 0.0M
2023-07-21 11.10 11.65 11.00 11.10 0.0M
2023-07-20 11.00 11.20 11.00 11.20 0.0M
2023-07-19 10.69 11.45 10.69 11.10 0.0M
2023-07-18 10.24 10.69 10.21 10.69 0.0M
2023-07-17 10.25 10.35 10.12 10.34 0.0M
2023-07-14 10.30 10.30 10.12 10.29 0.0M
2023-07-13 10.25 10.25 10.20 10.23 0.0M
2023-07-12 10.25 10.25 10.20 10.25 0.0M
2023-07-11 10.25 10.25 10.10 10.25 0.0M
2023-07-10 10.10 10.25 10.10 10.25 0.0M
2023-07-07 10.09 10.09 10.03 10.03 0.0M
2023-07-06 10.00 10.25 9.88 10.09 0.0M
2023-07-05 9.98 10.25 9.96 10.25 0.0M
2023-07-03 10.00 10.35 10.00 10.35 0.0M
2023-06-30 10.00 10.09 9.90 10.00 0.0M
2023-06-29 10.00 10.10 9.99 10.00 0.0M
2023-06-28 10.01 10.14 9.75 10.00 0.1M
2023-06-27 10.11 10.34 10.00 10.34 0.0M
2023-06-26 10.34 10.43 10.20 10.20 0.0M
2023-06-22 10.69 10.70 10.36 10.36 0.0M
2023-06-21 10.60 10.75 10.56 10.56 0.0M
2023-06-20 10.56 10.78 10.56 10.78 0.0M
2023-06-15 10.80 10.80 10.80 10.80 0.0M
2023-06-14 10.80 10.90 10.57 10.80 0.0M
2023-06-13 10.80 10.80 10.75 10.75 0.0M
2023-06-12 10.52 10.88 10.42 10.50 0.0M
2023-06-09 10.60 10.94 10.50 10.85 0.0M
2023-06-08 10.60 10.80 10.60 10.71 0.0M
2023-06-07 10.80 10.90 10.50 10.80 0.0M
2023-06-06 10.50 11.00 10.50 11.00 0.0M
2023-06-05 10.80 10.80 10.80 10.80 0.0M
2023-06-02 11.14 11.14 11.14 11.14 0.0M
2023-06-01 11.02 11.15 11.02 11.15 0.0M
2023-05-30 11.00 11.15 10.10 11.15 0.0M
2023-05-26 11.10 11.39 11.00 11.39 0.0M
2023-05-25 11.11 11.45 11.05 11.45 0.0M
2023-05-24 11.60 11.60 11.25 11.54 0.0M
2023-05-23 11.60 11.70 11.50 11.60 0.0M
2023-05-22 11.45 11.60 11.45 11.60 0.0M
2023-05-19 11.50 11.50 11.07 11.45 0.0M
2023-05-17 11.35 11.79 11.12 11.69 0.0M
2023-05-16 11.74 11.74 11.74 11.74 0.0M
2023-05-12 11.58 11.58 11.58 11.58 0.0M
2023-05-11 11.48 11.60 11.48 11.60 0.0M
2023-05-10 11.15 11.69 11.15 11.69 0.0M
2023-05-09 11.64 11.89 11.64 11.89 0.0M
2023-05-08 11.73 12.00 11.10 11.60 0.0M
2023-05-05 11.26 11.73 11.26 11.73 0.0M
2023-05-04 11.51 11.75 11.05 11.06 0.0M
2023-05-03 11.75 12.00 11.40 11.98 0.0M
2023-05-02 12.00 12.49 11.38 12.49 0.0M
2023-05-01 12.27 12.73 12.00 12.50 0.0M
2023-04-28 12.65 12.75 12.65 12.74 0.0M
2023-04-27 12.75 12.76 12.25 12.65 0.0M
2023-04-26 12.77 12.77 12.77 12.77 0.0M
2023-04-25 12.70 12.75 12.70 12.75 0.0M
2023-04-24 12.50 12.70 12.50 12.70 0.0M
2023-04-21 12.52 12.89 12.20 12.50 0.0M
2023-04-20 12.74 12.98 12.74 12.98 0.0M
2023-04-19 12.75 12.99 12.75 12.99 0.0M
2023-04-18 12.50 13.00 12.50 13.00 0.0M
2023-04-17 12.96 12.96 12.60 12.60 0.0M
2023-04-14 12.62 12.98 12.62 12.98 0.0M
2023-04-11 13.00 13.00 13.00 13.00 0.0M
2023-04-10 13.00 13.00 13.00 13.00 0.0M
2023-03-31 12.90 13.13 12.85 13.13 0.0M
2023-03-30 12.85 13.13 12.85 13.13 0.0M
2023-03-29 12.85 13.00 12.85 13.00 0.0M
2023-03-28 13.13 13.13 13.13 13.13 0.0M
2023-03-27 13.12 13.13 13.12 13.13 0.0M
2023-03-23 13.15 13.15 13.15 13.15 0.0M
2023-03-21 13.00 13.15 13.00 13.15 0.0M
2023-03-20 13.20 13.20 12.50 13.09 0.0M
2023-03-17 12.47 13.20 12.04 13.20 0.0M
2023-03-16 12.58 13.28 12.58 13.28 0.0M
2023-03-15 13.30 13.30 13.30 13.30 0.0M
2023-03-14 12.62 13.30 12.62 13.30 0.0M
2023-03-13 13.40 13.50 12.59 13.25 0.0M
2023-03-10 13.55 13.76 13.55 13.69 0.0M
2023-03-09 13.89 13.89 13.85 13.85 0.0M
2023-03-07 13.90 13.94 13.47 13.93 0.0M
2023-03-03 13.94 13.94 13.94 13.94 0.0M
2023-03-02 13.99 13.99 13.99 13.99 0.0M
2023-02-28 13.86 14.00 13.86 13.92 0.0M
2023-02-23 13.86 13.96 13.86 13.96 0.0M
2023-02-21 13.91 13.91 13.90 13.90 0.0M
2023-02-17 13.91 13.98 13.91 13.98 0.0M
2023-02-16 13.92 13.99 13.92 13.99 0.0M
2023-02-15 13.87 13.99 13.85 13.99 0.0M
2023-02-14 13.89 13.99 13.85 13.99 0.0M
2023-02-13 13.90 14.00 13.90 14.00 0.0M
2023-02-10 13.95 13.99 13.88 13.99 0.0M
2023-02-09 14.04 14.04 13.89 13.99 0.0M
2023-02-08 14.00 14.09 13.93 14.09 0.0M
2023-02-07 13.93 14.00 13.85 14.00 0.0M
2023-02-06 14.13 14.13 13.85 14.00 0.0M
2023-02-03 14.17 14.17 14.00 14.00 0.0M
2023-02-02 14.18 14.18 13.85 14.00 0.0M
2023-02-01 13.90 14.18 13.90 14.10 0.0M
2023-01-31 13.85 14.17 13.85 14.00 0.0M
2023-01-30 13.80 14.27 13.80 14.27 0.0M
2023-01-27 14.48 14.48 13.95 14.25 0.0M
2023-01-26 14.05 14.28 13.90 14.25 0.0M
2023-01-25 13.25 13.95 13.25 13.95 0.0M
2023-01-24 13.26 13.95 13.26 13.95 0.0M
2023-01-23 13.95 13.95 13.69 13.69 0.0M
2023-01-20 13.75 13.75 13.75 13.75 0.0M
2023-01-19 13.60 13.75 13.60 13.64 0.0M
2023-01-18 13.58 13.58 13.58 13.58 0.0M
2023-01-17 13.58 13.58 13.10 13.10 0.0M
2023-01-13 13.02 13.45 13.02 13.45 0.0M
2023-01-12 13.68 13.68 13.54 13.54 0.0M
2023-01-11 13.00 13.73 12.95 13.70 0.0M
2023-01-10 13.08 13.75 13.08 13.75 0.0M
2023-01-09 13.10 13.60 13.10 13.60 0.0M
2023-01-04 13.06 13.60 13.06 13.60 0.0M
2023-01-03 13.05 13.60 13.05 13.60 0.0M