-
5 DAY PERFORMANCE
-1.53% -
1 MONTH PERFORMANCE
-1.11% -
3 MONTH PERFORMANCE
+4.68% -
6 MONTH PERFORMANCE
-8.79% -
YEAR-TO-DATE PERFORMANCE
-22.64% -
1 YEAR PERFORMANCE
+10.77%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.67 | $11.69 (0.17%) | $11.69 | $11.62 | 1,230 | $63.88 M |
| 09/26/2024 | $11.59 | $11.60 (0.09%) | $11.61 | $11.52 | 3,009 | $63.39 M |
| 09/25/2024 | $11.75 | $11.54 (-1.79%) | $11.75 | $11.52 | 3,228 | $63.06 M |
| 09/24/2024 | $11.95 | $11.80 (-1.26%) | $11.95 | $11.80 | 310 | $64.48 M |
| 09/23/2024 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 600 | $65.30 M |
| 09/20/2024 | $12.10 | $12.01 (-0.74%) | $12.10 | $12.01 | 1,200 | $65.63 M |
| 09/19/2024 | $11.86 | $12.00 (1.18%) | $12.15 | $11.84 | 4,607 | $65.58 M |
| 09/18/2024 | $11.70 | $11.80 (0.85%) | $12.02 | $11.70 | 3,115 | $64.48 M |
| 09/17/2024 | $11.62 | $11.70 (0.69%) | $11.70 | $11.61 | 5,900 | $63.94 M |
| 09/16/2024 | $11.62 | $11.62 (0%) | $11.62 | $11.62 | 500 | $63.50 M |
| 09/13/2024 | $11.61 | $11.61 (0%) | $11.84 | $11.61 | 836 | $63.45 M |
| 09/12/2024 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 200 | $63.45 M |
| 09/11/2024 | $11.65 | $11.61 (-0.34%) | $11.70 | $11.61 | 2,000 | $63.45 M |
| 09/10/2024 | $11.86 | $11.86 (0%) | $11.86 | $11.86 | 444 | $64.81 M |
| 09/09/2024 | $11.58 | $11.86 (2.42%) | $11.86 | $11.58 | 900 | $64.81 M |
| 09/06/2024 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 500 | $63.12 M |
| 09/05/2024 | $11.50 | $11.55 (0.43%) | $11.55 | $11.50 | 1,105 | $63.12 M |
| 09/04/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 500 | $63.61 M |
| 09/03/2024 | $11.50 | $11.51 (0.09%) | $11.57 | $11.46 | 1,900 | $62.90 M |
| 08/30/2024 | $11.50 | $11.74 (2.09%) | $11.74 | $11.50 | 313 | $64.16 M |
| 08/29/2024 | $11.55 | $11.75 (1.73%) | $11.75 | $11.55 | 800 | $64.21 M |
| 08/28/2024 | $11.47 | $11.47 (0%) | $11.47 | $11.47 | 2,867 | $62.68 M |
| 08/27/2024 | $11.55 | $11.42 (-1.13%) | $11.79 | $11.39 | 5,600 | $62.41 M |
| 08/26/2024 | $11.26 | $11.26 (0%) | $11.26 | $11.26 | 940 | $61.53 M |
| 08/23/2024 | $11.30 | $11.75 (3.98%) | $11.75 | $11.30 | 2,700 | $64.21 M |
| 08/22/2024 | $11.77 | $11.30 (-3.99%) | $11.80 | $11.25 | 7,600 | $61.75 M |
| 08/21/2024 | $11.79 | $11.79 (0%) | $11.79 | $11.79 | 813 | $64.43 M |
| 08/20/2024 | $11.79 | $11.69 (-0.85%) | $11.79 | $11.69 | 900 | $63.88 M |
| 08/19/2024 | $11.51 | $11.65 (1.22%) | $11.65 | $11.51 | 1,600 | $63.66 M |
| 08/16/2024 | $11.76 | $11.51 (-2.13%) | $11.76 | $11.45 | 2,632 | $62.90 M |
| 08/15/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $63.99 M |
| 08/14/2024 | $11.98 | $11.71 (-2.25%) | $11.98 | $11.71 | 1,018 | $63.99 M |
| 08/13/2024 | $11.70 | $11.72 (0.17%) | $11.72 | $11.70 | 1,218 | $64.05 M |
| 08/12/2024 | $11.70 | $11.75 (0.43%) | $11.87 | $11.70 | 4,900 | $64.21 M |
| 08/09/2024 | $11.92 | $11.66 (-2.18%) | $11.92 | $11.26 | 5,435 | $63.72 M |
| 08/08/2024 | $12.03 | $11.92 (-0.91%) | $12.03 | $11.92 | 1,300 | $65.14 M |
| 08/07/2024 | $12.10 | $12.10 (0%) | $12.14 | $12.10 | 401 | $66.12 M |
| 08/06/2024 | $12.07 | $12.10 (0.25%) | $12.14 | $12.07 | 1,900 | $66.12 M |
| 08/05/2024 | $12.48 | $12.15 (-2.64%) | $12.52 | $12.01 | 2,134 | $66.40 M |
| 08/02/2024 | $12.30 | $12.15 (-1.22%) | $12.30 | $12.15 | 838 | $66.40 M |
| 08/01/2024 | $12.30 | $12.30 (0%) | $12.50 | $12.12 | 10,138 | $67.22 M |
| 07/31/2024 | $11.92 | $12.31 (3.27%) | $12.31 | $11.92 | 3,706 | $67.27 M |
| 07/30/2024 | $11.72 | $11.75 (0.26%) | $11.84 | $11.72 | 2,100 | $64.21 M |
| 07/29/2024 | $11.75 | $11.90 (1.28%) | $11.90 | $11.75 | 2,300 | $65.03 M |
| 07/26/2024 | $11.64 | $11.75 (0.95%) | $11.75 | $11.64 | 412 | $64.21 M |
| 07/25/2024 | $11.56 | $11.60 (0.35%) | $11.64 | $11.56 | 1,115 | $63.39 M |
| 07/24/2024 | $11.68 | $11.43 (-2.14%) | $11.70 | $11.43 | 1,600 | $62.46 M |
| 07/23/2024 | $12.02 | $11.70 (-2.66%) | $12.02 | $11.70 | 4,047 | $63.94 M |
| 07/22/2024 | $11.90 | $11.95 (0.42%) | $11.95 | $11.90 | 201 | $65.30 M |
| 07/19/2024 | $12.00 | $12.02 (0.17%) | $12.02 | $12.00 | 1,566 | $65.69 M |
| 07/18/2024 | $11.90 | $11.90 (0%) | $11.90 | $11.90 | 562 | $65.03 M |
| 07/17/2024 | $11.90 | $11.78 (-1.01%) | $11.90 | $11.78 | 1,216 | $64.38 M |
| 07/16/2024 | $11.75 | $11.80 (0.43%) | $11.80 | $11.75 | 327 | $64.48 M |
| 07/15/2024 | $11.40 | $11.42 (0.18%) | $11.70 | $11.40 | 4,155 | $62.41 M |
| 07/12/2024 | $11.19 | $11.40 (1.88%) | $11.40 | $11.19 | 14,895 | $62.30 M |
| 07/11/2024 | $11.21 | $11.23 (0.18%) | $11.59 | $11.21 | 9,666 | $61.37 M |
| 07/10/2024 | $11.21 | $11.19 (-0.18%) | $11.21 | $11.10 | 2,308 | $61.15 M |
| 07/09/2024 | $11.10 | $11.13 (0.27%) | $11.13 | $11.05 | 2,813 | $60.82 M |
| 07/08/2024 | $11.08 | $11.21 (1.17%) | $11.21 | $11.08 | 1,613 | $61.26 M |
| 07/05/2024 | $11.25 | $11.36 (0.98%) | $11.36 | $11.25 | 1,085 | $62.08 M |
| 07/03/2024 | $11.00 | $11.18 (1.64%) | $11.23 | $10.92 | 3,304 | $61.10 M |
| 07/02/2024 | $11.05 | $11.00 (-0.45%) | $11.05 | $10.56 | 5,604 | $60.11 M |
| 07/01/2024 | $11.05 | $11.10 (0.45%) | $11.10 | $11.00 | 5,677 | $60.66 M |