5 DAY PERFORMANCE
-1.58%
1 MONTH PERFORMANCE
-2.33%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-1.33%
1 YEAR PERFORMANCE
+17.11%
Bank Of South Carolina Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $15.57 | $15.54 (-0.19%) | $15.74 | $15.52 | 1.50 K | $87.66 M |
| 01/08/2026 | $15.78 | $15.60 (-1.14%) | $15.98 | $15.60 | 9.50 K | $88.00 M |
| 01/07/2026 | $15.81 | $15.78 (-0.19%) | $15.86 | $15.77 | 2.21 K | $89.02 M |
| 01/06/2026 | $15.79 | $15.81 (0.13%) | $15.99 | $15.79 | 2.72 K | $89.19 M |
| 01/05/2026 | $15.78 | $15.79 (0.06%) | $15.79 | $15.75 | 1.43 K | $89.07 M |
| 01/02/2026 | $15.78 | $15.77 (-0.06%) | $15.79 | $15.75 | 840 | $88.96 M |
| 12/31/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 301 | $88.85 M |
| 12/30/2025 | $15.95 | $15.92 (-0.19%) | $15.95 | $15.90 | 700 | $89.81 M |
| 12/29/2025 | $15.95 | $15.95 (0%) | $15.95 | $15.91 | 1.82 K | $89.98 M |
| 12/26/2025 | $15.60 | $15.97 (2.37%) | $15.97 | $15.60 | 1.20 K | $90.09 M |
| 12/24/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 2 | $90.15 M |
| 12/23/2025 | $15.85 | $15.98 (0.82%) | $15.98 | $15.52 | 2.23 K | $90.15 M |
| 12/22/2025 | $15.84 | $15.84 (0%) | $15.85 | $15.84 | 1.00 K | $89.36 M |
| 12/19/2025 | $15.83 | $15.83 (0%) | $15.83 | $15.83 | 302 | $89.30 M |
| 12/18/2025 | $15.81 | $15.81 (0%) | $15.81 | $15.81 | 148 | $89.19 M |
| 12/17/2025 | $15.77 | $15.83 (0.38%) | $15.85 | $15.45 | 7.04 K | $89.30 M |
| 12/16/2025 | $15.91 | $15.75 (-1.01%) | $15.91 | $15.75 | 1.12 K | $88.85 M |
| 12/15/2025 | $15.80 | $15.88 (0.51%) | $15.98 | $15.80 | 1.40 K | $89.58 M |
| 12/12/2025 | $15.92 | $15.90 (-0.13%) | $15.92 | $15.90 | 709 | $89.69 M |
| 12/11/2025 | $15.93 | $15.75 (-1.13%) | $15.93 | $15.75 | 2.00 K | $88.85 M |
| 12/10/2025 | $15.91 | $15.91 (0%) | $15.91 | $15.91 | 0 | $89.75 M |
| 12/09/2025 | $15.87 | $15.91 (0.25%) | $15.97 | $15.87 | 1.31 K | $89.75 M |
| 12/08/2025 | $15.95 | $15.90 (-0.31%) | $15.99 | $15.81 | 2.60 K | $89.69 M |
| 12/05/2025 | $16.05 | $16.00 (-0.31%) | $16.05 | $16.00 | 3.60 K | $89.42 M |
| 12/04/2025 | $16.08 | $16.05 (-0.19%) | $16.08 | $15.98 | 703 | $89.70 M |
| 12/03/2025 | $16.25 | $16.26 (0.06%) | $16.26 | $16.25 | 447 | $90.88 M |
| 12/02/2025 | $15.84 | $16.08 (1.52%) | $16.25 | $15.84 | 534 | $89.87 M |
| 12/01/2025 | $15.76 | $15.76 (0%) | $15.79 | $15.76 | 1.30 K | $88.08 M |
| 11/28/2025 | $15.76 | $15.77 (0.06%) | $15.77 | $15.76 | 400 | $88.14 M |
| 11/26/2025 | $15.77 | $15.77 (0%) | $15.83 | $15.77 | 2.43 K | $88.14 M |
| 11/25/2025 | $15.83 | $15.80 (-0.19%) | $15.83 | $15.80 | 913 | $88.31 M |
| 11/24/2025 | $15.85 | $15.77 (-0.5%) | $15.85 | $15.77 | 1.10 K | $88.14 M |
| 11/21/2025 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 2.60 K | $88.59 M |
| 11/20/2025 | $15.88 | $15.85 (-0.19%) | $15.90 | $15.85 | 1.92 K | $88.59 M |
| 11/19/2025 | $15.84 | $15.88 (0.25%) | $15.90 | $15.84 | 1.00 K | $88.75 M |
| 11/18/2025 | $16.96 | $16.00 (-5.66%) | $16.96 | $16.00 | 4.10 K | $89.42 M |
| 11/17/2025 | $16.57 | $16.57 (0%) | $16.57 | $16.57 | 500 | $92.61 M |
| 11/14/2025 | $16.77 | $16.57 (-1.19%) | $17.00 | $16.57 | 1.30 K | $92.61 M |
| 11/13/2025 | $16.77 | $16.77 (0%) | $16.77 | $16.77 | 45 | $93.73 M |
| 11/12/2025 | $17.23 | $16.77 (-2.67%) | $17.40 | $16.77 | 2.71 K | $93.73 M |
| 11/11/2025 | $17.06 | $17.10 (0.23%) | $17.45 | $17.06 | 4.31 K | $95.57 M |
| 11/10/2025 | $16.90 | $16.85 (-0.3%) | $16.90 | $16.71 | 615 | $94.17 M |
| 11/07/2025 | $16.70 | $16.95 (1.5%) | $16.95 | $16.51 | 7.23 K | $94.73 M |
| 11/06/2025 | $16.50 | $17.00 (3.03%) | $17.00 | $16.40 | 1.50 K | $95.01 M |
| 11/05/2025 | $16.27 | $16.46 (1.17%) | $16.50 | $16.27 | 800 | $92.00 M |
| 11/04/2025 | $16.00 | $16.25 (1.56%) | $16.25 | $16.00 | 1.10 K | $90.82 M |
| 11/03/2025 | $16.01 | $16.09 (0.5%) | $16.09 | $16.00 | 5.55 K | $89.93 M |
| 10/31/2025 | $15.98 | $16.00 (0.13%) | $16.14 | $15.90 | 2.55 K | $89.42 M |
| 10/30/2025 | $15.62 | $15.99 (2.37%) | $15.99 | $15.62 | 1.20 K | $89.37 M |
| 10/29/2025 | $15.86 | $15.64 (-1.39%) | $15.86 | $15.64 | 600 | $87.41 M |
| 10/28/2025 | $15.81 | $15.81 (0%) | $15.81 | $15.81 | 0 | $88.36 M |
| 10/27/2025 | $15.92 | $15.81 (-0.69%) | $15.99 | $15.81 | 1.74 K | $88.36 M |
| 10/24/2025 | $15.99 | $15.96 (-0.19%) | $15.99 | $15.96 | 400 | $89.20 M |
| 10/23/2025 | $15.86 | $15.86 (0%) | $15.86 | $15.86 | 0 | $88.64 M |
| 10/22/2025 | $15.93 | $15.86 (-0.44%) | $16.00 | $15.83 | 2.30 K | $88.64 M |
| 10/21/2025 | $15.93 | $15.90 (-0.19%) | $15.95 | $15.86 | 1.80 K | $88.87 M |
| 10/20/2025 | $15.86 | $15.86 (0%) | $15.86 | $15.86 | 200 | $88.64 M |
| 10/17/2025 | $15.93 | $15.81 (-0.75%) | $15.93 | $15.81 | 800 | $88.36 M |
| 10/16/2025 | $15.96 | $15.95 (-0.06%) | $15.96 | $15.95 | 2.61 K | $89.14 M |
| 10/15/2025 | $15.67 | $15.95 (1.79%) | $16.00 | $15.62 | 4.71 K | $89.14 M |
| 10/14/2025 | $15.64 | $15.64 (0%) | $15.64 | $15.64 | 200 | $87.41 M |
| 10/13/2025 | $15.67 | $15.66 (-0.06%) | $15.67 | $15.66 | 1.20 K | $87.52 M |
| 10/10/2025 | $15.85 | $15.62 (-1.45%) | $15.86 | $15.62 | 5.22 K | $87.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
