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
2024-12-31 15.40 15.94 15.40 15.94 0.0M
2024-12-30 14.93 15.40 14.93 15.40 0.0M
2024-12-27 15.05 15.20 14.92 15.20 0.0M
2024-12-26 15.45 15.45 15.05 15.20 0.0M
2024-12-24 15.44 15.45 15.36 15.45 0.0M
2024-12-23 15.08 15.16 15.08 15.16 0.0M
2024-12-20 15.65 15.65 15.02 15.02 0.0M
2024-12-19 15.65 15.80 15.40 15.70 0.0M
2024-12-18 15.80 15.80 15.66 15.80 0.0M
2024-12-17 15.75 15.78 15.65 15.78 0.0M
2024-12-16 15.92 15.99 15.42 15.75 0.0M
2024-12-13 16.34 16.38 15.92 15.92 0.0M
2024-12-12 16.34 16.35 16.10 16.30 0.0M
2024-12-11 16.25 16.30 16.25 16.29 0.0M
2024-12-10 16.38 16.38 15.75 16.25 0.0M
2024-12-09 16.20 16.38 16.14 16.25 0.0M
2024-12-06 15.73 16.38 15.73 16.24 0.0M
2024-12-05 15.62 15.75 15.62 15.75 0.0M
2024-12-04 15.78 15.80 15.40 15.80 0.0M
2024-12-03 15.50 15.75 15.50 15.75 0.0M
2024-12-02 15.40 15.42 15.40 15.41 0.0M
2024-11-29 15.42 15.42 15.40 15.40 0.0M
2024-11-27 15.53 15.54 15.40 15.50 0.0M
2024-11-26 15.48 15.58 15.40 15.53 0.0M
2024-11-25 15.35 15.57 15.30 15.42 0.0M
2024-11-22 16.02 16.09 15.30 15.35 0.0M
2024-11-21 16.21 16.21 15.78 16.05 0.0M
2024-11-20 17.59 17.59 16.06 16.24 0.0M
2024-11-19 18.12 18.39 17.04 17.30 0.0M
2024-11-18 17.41 20.10 17.41 18.47 0.0M
2024-11-15 15.99 18.00 15.66 17.44 0.0M
2024-11-14 15.88 17.82 15.50 15.50 0.0M
2024-11-13 15.20 16.01 15.20 15.36 0.0M
2024-11-12 14.28 15.00 14.28 14.91 0.0M
2024-11-11 14.25 14.28 14.18 14.28 0.0M
2024-11-08 14.27 14.28 14.15 14.24 0.0M
2024-11-07 14.16 14.25 14.02 14.22 0.0M
2024-11-06 13.77 14.14 13.77 14.12 0.0M
2024-11-05 14.10 14.22 13.87 13.87 0.0M
2024-11-04 14.28 14.28 14.18 14.23 0.0M
2024-11-01 14.27 14.27 14.07 14.20 0.0M
2024-10-31 14.17 14.28 14.17 14.20 0.0M
2024-10-30 14.28 14.28 14.28 14.28 0.0M
2024-10-29 14.28 14.28 14.26 14.28 0.0M
2024-10-28 14.27 14.28 14.27 14.28 0.0M
2024-10-24 14.25 14.27 14.25 14.27 0.0M
2024-10-23 14.24 14.27 14.24 14.27 0.0M
2024-10-22 14.25 14.25 14.25 14.25 0.0M
2024-10-18 14.26 14.26 14.26 14.26 0.0M
2024-10-17 14.26 14.28 14.26 14.28 0.0M
2024-10-16 14.05 14.30 14.05 14.30 0.0M
2024-10-15 13.90 14.00 13.90 14.00 0.0M
2024-10-11 13.95 14.04 13.95 14.04 0.0M
2024-10-10 13.89 13.99 13.89 13.99 0.0M
2024-10-07 14.05 14.05 14.05 14.05 0.0M
2024-10-04 14.01 14.05 14.01 14.03 0.0M
2024-10-03 13.81 14.04 13.80 14.04 0.0M
2024-10-02 13.92 14.02 13.77 14.01 0.0M
2024-10-01 14.04 14.04 14.04 14.04 0.0M
2024-09-30 14.00 14.05 13.95 14.04 0.0M
2024-09-27 14.00 14.05 14.00 14.05 0.0M
2024-09-26 14.05 14.05 14.04 14.05 0.0M
2024-09-20 14.05 14.05 14.03 14.03 0.0M
2024-09-19 14.04 14.05 14.02 14.05 0.0M
2024-09-18 14.05 14.05 14.00 14.05 0.0M
2024-09-17 13.83 14.00 13.83 14.00 0.0M
2024-09-12 13.75 13.75 13.75 13.75 0.0M
2024-09-11 13.77 13.77 13.75 13.75 0.0M
2024-09-10 13.87 13.89 13.76 13.76 0.0M
2024-09-09 13.90 13.90 13.76 13.76 0.0M
2024-09-05 13.67 14.00 13.30 14.00 0.0M
2024-09-04 14.04 14.04 14.04 14.04 0.0M
2024-09-03 14.00 14.00 13.72 13.96 0.0M
2024-08-29 13.90 14.04 13.90 14.04 0.0M
2024-08-28 13.74 14.10 13.74 14.08 0.0M
2024-08-26 14.18 14.18 13.74 14.17 0.0M
2024-08-23 14.09 14.35 14.09 14.35 0.0M
2024-08-22 14.00 14.09 14.00 14.05 0.0M
2024-08-21 14.00 14.00 14.00 14.00 0.0M
2024-08-20 14.05 14.05 14.04 14.05 0.0M
2024-08-16 13.89 14.05 13.87 13.99 0.0M
2024-08-15 13.67 13.89 13.67 13.89 0.0M
2024-08-14 13.70 13.89 13.70 13.89 0.0M
2024-08-13 14.05 14.23 13.65 13.85 0.0M
2024-08-12 14.05 14.34 14.05 14.24 0.0M
2024-08-07 14.75 14.85 14.03 14.40 0.0M
2024-08-06 14.68 15.49 14.49 14.75 0.0M
2024-08-05 14.25 14.78 13.88 13.88 0.0M
2024-08-02 14.05 14.50 14.05 14.50 0.0M
2024-08-01 14.05 14.05 14.03 14.05 0.0M
2024-07-31 14.09 14.09 13.98 14.00 0.0M
2024-07-30 14.10 14.10 13.98 13.98 0.0M
2024-07-26 14.38 14.38 13.78 13.98 0.0M
2024-07-25 14.71 14.71 13.98 13.98 0.0M
2024-07-24 13.91 14.40 13.88 13.88 0.0M
2024-07-23 13.52 13.98 13.52 13.98 0.0M
2024-07-22 13.56 13.98 13.56 13.98 0.0M
2024-07-18 13.50 13.99 13.50 13.99 0.0M
2024-07-17 13.01 13.85 12.74 13.85 0.0M
2024-07-16 13.15 13.15 13.15 13.15 0.0M
2024-07-15 12.97 13.34 12.71 13.05 0.0M
2024-07-12 12.70 12.97 12.70 12.97 0.0M
2024-07-11 12.26 12.75 12.26 12.75 0.0M
2024-07-09 12.30 12.39 12.30 12.39 0.0M
2024-07-05 12.30 12.39 12.27 12.39 0.0M
2024-07-03 12.38 12.39 12.38 12.38 0.0M
2024-07-02 12.26 12.39 12.16 12.39 0.0M
2024-06-28 12.24 12.40 12.24 12.40 0.0M
2024-06-26 12.23 12.23 12.23 12.23 0.0M
2024-06-25 12.22 12.22 12.19 12.22 0.0M
2024-06-24 12.22 12.22 12.22 12.22 0.0M
2024-06-21 12.24 12.24 12.15 12.15 0.0M
2024-06-20 12.30 12.30 11.97 12.20 0.0M
2024-06-18 12.00 12.38 12.00 12.30 0.0M
2024-06-14 12.30 12.30 12.15 12.30 0.0M
2024-06-13 12.25 12.30 11.91 12.25 0.0M
2024-06-12 12.00 12.20 12.00 12.20 0.0M
2024-06-10 12.00 12.00 12.00 12.00 0.0M
2024-06-07 12.00 12.00 12.00 12.00 0.0M
2024-06-06 12.00 12.09 11.90 12.00 0.0M
2024-06-05 11.87 12.32 11.87 12.00 0.0M
2024-06-04 12.09 12.09 12.00 12.00 0.0M
2024-06-03 12.13 12.28 12.00 12.10 0.0M
2024-05-31 12.12 12.18 12.00 12.17 0.0M
2024-05-30 12.00 12.12 11.61 12.11 0.0M
2024-05-29 11.81 12.10 11.70 12.10 0.0M
2024-05-28 11.75 12.10 11.75 12.10 0.0M
2024-05-23 12.00 12.00 11.92 12.00 0.0M
2024-05-22 11.98 11.98 11.98 11.98 0.0M
2024-05-21 11.50 11.85 11.50 11.85 0.0M
2024-05-16 11.23 11.65 11.20 11.65 0.0M
2024-05-15 11.35 11.75 11.30 11.65 0.0M
2024-05-14 11.24 11.48 11.24 11.48 0.0M
2024-05-13 11.25 11.25 11.25 11.25 0.0M
2024-05-10 11.15 11.35 11.15 11.15 0.0M
2024-05-09 10.80 11.00 10.80 11.00 0.0M
2024-05-08 10.70 10.70 10.70 10.70 0.0M
2024-05-07 10.60 10.74 10.56 10.70 0.1M
2024-05-06 10.65 10.65 10.65 10.65 0.0M
2024-05-03 10.70 10.99 10.62 10.62 0.0M
2024-05-02 10.65 10.65 10.62 10.65 0.0M
2024-04-30 10.50 10.60 10.50 10.60 0.0M
2024-04-26 10.54 10.60 10.52 10.60 0.0M
2024-04-25 10.60 10.60 10.60 10.60 0.0M
2024-04-24 10.62 10.62 10.52 10.60 0.0M
2024-04-23 10.71 10.71 10.71 10.71 0.0M
2024-04-22 10.71 10.71 10.70 10.71 0.0M
2024-04-18 10.64 10.64 10.64 10.64 0.0M
2024-04-17 10.71 10.71 10.69 10.71 0.0M
2024-04-15 10.71 10.71 10.71 10.71 0.0M
2024-04-11 10.70 10.74 10.70 10.70 0.0M
2024-04-10 10.70 10.70 10.70 10.70 0.0M
2024-04-09 10.70 10.70 10.70 10.70 0.0M
2024-04-08 10.60 10.70 10.60 10.70 0.0M
2024-04-05 10.71 10.71 10.70 10.70 0.0M
2024-04-04 10.86 10.88 10.45 10.71 0.0M
2024-04-03 10.89 10.89 10.64 10.70 0.0M
2024-04-01 10.78 10.89 10.71 10.88 0.0M
2024-03-28 10.99 10.99 10.75 10.90 0.0M
2024-03-27 11.00 11.00 10.75 10.99 0.0M
2024-03-26 10.94 11.10 10.75 11.00 0.0M
2024-03-22 11.15 11.24 10.90 10.95 0.0M
2024-03-21 11.30 11.30 10.97 11.15 0.0M
2024-03-20 11.40 11.40 11.40 11.40 0.0M
2024-03-19 11.30 11.40 11.30 11.40 0.0M
2024-03-15 11.31 11.45 11.30 11.40 0.0M
2024-03-14 11.50 11.50 11.50 11.50 0.0M
2024-03-13 11.69 11.69 11.27 11.30 0.0M
2024-03-12 11.88 11.88 11.30 11.32 0.0M
2024-03-08 11.81 12.00 11.81 12.00 0.0M
2024-03-07 11.99 12.00 11.99 11.99 0.0M
2024-03-06 11.99 11.99 11.99 11.99 0.0M
2024-03-01 12.00 12.00 12.00 12.00 0.0M
2024-02-29 11.81 12.00 11.80 12.00 0.0M
2024-02-27 12.00 12.00 12.00 12.00 0.0M
2024-02-23 12.00 12.00 12.00 12.00 0.0M
2024-02-22 11.82 11.99 11.81 11.99 0.0M
2024-02-16 11.80 12.09 11.76 12.02 0.0M
2024-02-15 11.83 12.05 11.75 11.75 0.0M
2024-02-14 12.02 12.02 11.85 11.85 0.0M
2024-02-13 12.15 12.15 12.15 12.15 0.0M
2024-02-09 12.15 12.20 12.15 12.20 0.0M
2024-02-08 12.18 12.18 12.14 12.15 0.0M
2024-02-07 12.21 12.24 12.01 12.17 0.0M
2024-02-01 12.70 12.70 12.70 12.70 0.0M
2024-01-31 12.51 12.70 12.11 12.70 0.0M
2024-01-30 12.69 12.70 12.40 12.70 0.0M
2024-01-29 12.69 12.70 12.69 12.69 0.0M
2024-01-26 12.69 12.69 12.69 12.69 0.0M
2024-01-25 12.37 12.65 12.05 12.65 0.0M
2024-01-19 12.20 12.59 12.20 12.59 0.0M
2024-01-18 12.44 12.68 12.44 12.68 0.0M
2024-01-16 12.06 12.67 12.06 12.54 0.0M
2024-01-11 12.09 12.79 12.09 12.79 0.0M
2024-01-10 11.93 12.82 11.93 12.82 0.0M
2024-01-05 12.85 12.89 12.85 12.89 0.0M
2024-01-04 12.89 12.89 12.89 12.89 0.0M
2024-01-03 12.75 12.95 12.59 12.95 0.0M