5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-3.28%
3 MONTH PERFORMANCE
+11.06%
6 MONTH PERFORMANCE
+19.37%
YEAR-TO-DATE PERFORMANCE
-11.78%
1 YEAR PERFORMANCE
-11.78%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $13.21 | $13.21 (0%) | $13.25 | $13.21 | 4,154 | $72.13 M |
| 12/27/2024 | $13.18 | $13.20 (0.15%) | $13.20 | $13.09 | 915 | $72.07 M |
| 12/26/2024 | $13.10 | $13.18 (0.61%) | $13.18 | $13.10 | 641 | $71.97 M |
| 12/24/2024 | $13.08 | $13.03 (-0.38%) | $13.08 | $13.03 | 530 | $71.15 M |
| 12/23/2024 | $13.16 | $13.05 (-0.84%) | $13.16 | $13.05 | 622 | $71.26 M |
| 12/20/2024 | $13.02 | $13.18 (1.23%) | $13.18 | $13.02 | 3,720 | $71.97 M |
| 12/19/2024 | $13.16 | $13.15 (-0.08%) | $13.16 | $13.15 | 500 | $71.80 M |
| 12/18/2024 | $13.15 | $13.01 (-1.06%) | $13.15 | $13.00 | 2,122 | $71.04 M |
| 12/17/2024 | $13.40 | $13.00 (-2.99%) | $13.40 | $12.95 | 6,819 | $70.98 M |
| 12/16/2024 | $13.48 | $13.48 (0%) | $13.48 | $13.48 | 600 | $73.60 M |
| 12/13/2024 | $13.43 | $13.45 (0.15%) | $13.45 | $13.43 | 1,500 | $73.44 M |
| 12/12/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 600 | $72.62 M |
| 12/11/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 1 | $73.17 M |
| 12/10/2024 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 1,200 | $73.17 M |
| 12/09/2024 | $13.38 | $13.27 (-0.82%) | $13.40 | $13.27 | 1,345 | $72.46 M |
| 12/06/2024 | $13.38 | $13.40 (0.15%) | $13.40 | $13.38 | 1,637 | $73.17 M |
| 12/05/2024 | $13.34 | $13.35 (0.07%) | $13.35 | $13.34 | 1,300 | $72.89 M |
| 12/04/2024 | $13.38 | $13.30 (-0.6%) | $13.40 | $13.19 | 2,433 | $72.62 M |
| 12/03/2024 | $13.44 | $13.17 (-2.01%) | $13.44 | $13.17 | 1,124 | $71.91 M |
| 12/02/2024 | $13.59 | $13.10 (-3.61%) | $13.65 | $13.09 | 5,923 | $71.53 M |
| 11/29/2024 | $13.25 | $13.70 (3.4%) | $13.72 | $13.25 | 3,826 | $74.80 M |
| 11/27/2024 | $13.51 | $13.40 (-0.81%) | $13.51 | $13.25 | 4,408 | $73.17 M |
| 11/26/2024 | $13.70 | $13.68 (-0.15%) | $13.80 | $13.55 | 14,800 | $74.70 M |
| 11/25/2024 | $13.70 | $13.70 (0%) | $13.70 | $13.69 | 1,906 | $74.80 M |
| 11/22/2024 | $13.75 | $13.71 (-0.29%) | $13.75 | $13.71 | 319 | $74.86 M |
| 11/21/2024 | $13.85 | $13.85 (0%) | $13.86 | $13.85 | 2,829 | $75.62 M |
| 11/20/2024 | $13.90 | $13.85 (-0.36%) | $13.90 | $13.85 | 2,100 | $75.62 M |
| 11/19/2024 | $13.50 | $13.69 (1.41%) | $13.69 | $13.50 | 1,225 | $74.75 M |
| 11/18/2024 | $13.28 | $13.28 (0%) | $13.28 | $13.28 | 580 | $72.51 M |
| 11/15/2024 | $13.38 | $13.57 (1.42%) | $13.57 | $13.37 | 1,110 | $74.09 M |
| 11/14/2024 | $13.35 | $13.26 (-0.67%) | $13.49 | $13.23 | 2,829 | $72.40 M |
| 11/13/2024 | $13.21 | $13.05 (-1.21%) | $13.43 | $13.05 | 6,127 | $71.26 M |
| 11/12/2024 | $13.15 | $13.30 (1.14%) | $13.30 | $13.15 | 2,800 | $72.62 M |
| 11/11/2024 | $13.01 | $13.03 (0.15%) | $13.12 | $13.01 | 3,100 | $71.15 M |
| 11/08/2024 | $13.03 | $13.03 (0%) | $13.03 | $13.03 | 0 | $71.15 M |
| 11/07/2024 | $13.17 | $13.03 (-1.06%) | $13.17 | $13.03 | 500 | $71.15 M |
| 11/06/2024 | $13.09 | $13.21 (0.92%) | $13.21 | $13.00 | 8,244 | $72.13 M |
| 11/05/2024 | $13.10 | $13.10 (0%) | $13.10 | $13.10 | 0 | $71.53 M |
| 11/04/2024 | $13.10 | $13.10 (0%) | $13.10 | $13.10 | 1,259 | $71.53 M |
| 11/01/2024 | $13.55 | $13.10 (-3.32%) | $13.55 | $13.10 | 2,314 | $71.53 M |
| 10/31/2024 | $12.95 | $13.55 (4.63%) | $13.99 | $12.95 | 14,841 | $73.99 M |
| 10/30/2024 | $12.50 | $12.77 (2.16%) | $12.77 | $12.50 | 3,100 | $69.73 M |
| 10/29/2024 | $12.38 | $12.42 (0.32%) | $12.42 | $12.20 | 3,337 | $67.82 M |
| 10/28/2024 | $12.59 | $12.63 (0.32%) | $12.63 | $12.59 | 2,312 | $68.96 M |
| 10/25/2024 | $12.37 | $12.37 (0%) | $12.37 | $12.37 | 225 | $67.54 M |
| 10/24/2024 | $12.37 | $12.37 (0%) | $12.49 | $12.37 | 1,000 | $67.54 M |
| 10/23/2024 | $12.26 | $12.26 (0%) | $12.26 | $12.26 | 341 | $66.94 M |
| 10/22/2024 | $12.29 | $12.60 (2.52%) | $12.60 | $12.29 | 2,106 | $68.80 M |
| 10/21/2024 | $12.24 | $12.24 (0%) | $12.24 | $12.20 | 1,100 | $66.83 M |
| 10/18/2024 | $12.26 | $12.25 (-0.08%) | $12.26 | $12.10 | 5,400 | $66.89 M |
| 10/17/2024 | $12.14 | $12.02 (-0.99%) | $12.14 | $12.02 | 627 | $65.63 M |
| 10/16/2024 | $12.32 | $12.25 (-0.57%) | $12.32 | $11.94 | 3,200 | $66.89 M |
| 10/15/2024 | $12.04 | $12.14 (0.83%) | $12.14 | $12.04 | 4,835 | $66.29 M |
| 10/14/2024 | $12.03 | $12.04 (0.08%) | $12.04 | $12.03 | 1,947 | $65.74 M |
| 10/11/2024 | $12.04 | $12.07 (0.25%) | $12.07 | $12.00 | 6,400 | $65.90 M |
| 10/10/2024 | $11.97 | $12.00 (0.25%) | $12.04 | $11.94 | 6,248 | $65.52 M |
| 10/09/2024 | $11.88 | $11.88 (0%) | $11.88 | $11.88 | 624 | $64.92 M |
| 10/08/2024 | $12.00 | $11.85 (-1.25%) | $12.00 | $11.48 | 3,031 | $64.76 M |
| 10/07/2024 | $12.14 | $12.19 (0.41%) | $12.24 | $12.05 | 4,536 | $66.62 M |
| 10/04/2024 | $12.17 | $12.17 (0%) | $12.17 | $12.17 | 623 | $66.51 M |
| 10/03/2024 | $12.12 | $12.07 (-0.41%) | $12.29 | $12.07 | 6,200 | $65.96 M |
| 10/02/2024 | $12.00 | $12.00 (0%) | $12.00 | $11.72 | 5,241 | $65.58 M |
| 10/01/2024 | $11.93 | $12.00 (0.59%) | $12.00 | $11.93 | 2,800 | $65.58 M |
| 09/30/2024 | $11.93 | $11.93 (0%) | $11.93 | $11.68 | 2,220 | $65.19 M |