-
5 DAY PERFORMANCE
+4.14% -
1 MONTH PERFORMANCE
+10.78% -
3 MONTH PERFORMANCE
+17.90% -
6 MONTH PERFORMANCE
+7.61% -
YEAR-TO-DATE PERFORMANCE
-9.65% -
1 YEAR PERFORMANCE
+12.99%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0 | $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 | 0 | $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 | 1,600 | $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 |