5 DAY PERFORMANCE
+9.60%
1 MONTH PERFORMANCE
+11.63%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
+15.04%
YEAR-TO-DATE PERFORMANCE
+14.34%
1 YEAR PERFORMANCE
+13.74%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.38 | $15.07 (4.8%) | $15.07 | $14.38 | 1,335 | $81.82 M |
| 05/01/2025 | $14.25 | $14.26 (0.07%) | $14.26 | $14.25 | 232 | $77.43 M |
| 04/30/2025 | $13.75 | $14.00 (1.82%) | $14.26 | $13.75 | 6,200 | $76.01 M |
| 04/29/2025 | $13.27 | $13.65 (2.86%) | $13.75 | $13.27 | 3,500 | $74.11 M |
| 04/28/2025 | $13.75 | $13.75 (0%) | $13.75 | $13.75 | 200 | $74.66 M |
| 04/25/2025 | $13.39 | $13.59 (1.49%) | $13.59 | $13.35 | 1,400 | $73.95 M |
| 04/24/2025 | $13.51 | $13.51 (0%) | $13.51 | $13.51 | 804 | $73.52 M |
| 04/23/2025 | $13.45 | $13.50 (0.37%) | $13.50 | $13.45 | 1,800 | $73.46 M |
| 04/22/2025 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 400 | $72.10 M |
| 04/21/2025 | $13.38 | $13.26 (-0.9%) | $13.38 | $13.26 | 800 | $72.16 M |
| 04/17/2025 | $13.29 | $13.53 (1.81%) | $13.53 | $13.29 | 800 | $73.63 M |
| 04/16/2025 | $13.53 | $13.53 (0%) | $13.53 | $13.53 | 727 | $73.63 M |
| 04/15/2025 | $13.42 | $13.50 (0.6%) | $13.50 | $13.42 | 445 | $73.46 M |
| 04/14/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.37 | 2,600 | $72.92 M |
| 04/11/2025 | $13.37 | $13.25 (-0.9%) | $13.38 | $13.25 | 2,408 | $72.10 M |
| 04/10/2025 | $13.32 | $13.32 (0%) | $13.32 | $13.32 | 118 | $72.48 M |
| 04/09/2025 | $13.27 | $13.41 (1.06%) | $13.41 | $12.99 | 20,226 | $72.97 M |
| 04/08/2025 | $13.50 | $13.86 (2.67%) | $13.86 | $13.25 | 1,445 | $75.42 M |
| 04/07/2025 | $13.00 | $13.26 (2%) | $13.26 | $13.00 | 2,800 | $72.16 M |
| 04/04/2025 | $13.27 | $13.15 (-0.9%) | $13.27 | $13.15 | 2,600 | $71.56 M |
| 04/03/2025 | $13.60 | $13.50 (-0.74%) | $13.60 | $13.26 | 1,000 | $73.46 M |
| 04/02/2025 | $13.66 | $13.60 (-0.44%) | $13.66 | $13.60 | 1,631 | $74.01 M |
| 04/01/2025 | $13.60 | $13.60 (0%) | $13.60 | $13.60 | 132 | $74.01 M |
| 03/31/2025 | $13.30 | $13.50 (1.5%) | $13.50 | $13.30 | 800 | $73.46 M |
| 03/28/2025 | $13.41 | $13.40 (-0.07%) | $13.41 | $13.40 | 1,036 | $72.92 M |
| 03/27/2025 | $13.70 | $13.27 (-3.14%) | $13.70 | $13.27 | 4,300 | $72.21 M |
| 03/26/2025 | $13.65 | $13.70 (0.37%) | $13.77 | $13.65 | 1,545 | $74.55 M |
| 03/25/2025 | $13.27 | $13.27 (0%) | $13.27 | $13.27 | 135 | $72.21 M |
| 03/24/2025 | $13.56 | $13.26 (-2.21%) | $13.69 | $13.26 | 4,300 | $72.16 M |
| 03/21/2025 | $13.55 | $13.55 (0%) | $13.55 | $13.55 | 0 | $73.73 M |
| 03/20/2025 | $13.56 | $13.55 (-0.07%) | $13.56 | $13.55 | 235 | $73.73 M |
| 03/19/2025 | $13.60 | $13.66 (0.44%) | $13.66 | $13.60 | 1,206 | $74.33 M |
| 03/18/2025 | $13.15 | $13.49 (2.59%) | $13.50 | $13.15 | 2,005 | $73.41 M |
| 03/17/2025 | $13.45 | $13.45 (0%) | $13.45 | $13.45 | 500 | $73.19 M |
| 03/14/2025 | $13.71 | $13.71 (0%) | $13.71 | $13.71 | 1,049 | $74.86 M |
| 03/13/2025 | $13.70 | $13.70 (0%) | $13.70 | $13.70 | 446 | $74.80 M |
| 03/12/2025 | $13.57 | $13.62 (0.37%) | $13.62 | $13.57 | 408 | $74.37 M |
| 03/11/2025 | $13.50 | $13.52 (0.15%) | $13.52 | $13.45 | 1,600 | $73.82 M |
| 03/10/2025 | $13.48 | $13.62 (1.04%) | $13.64 | $13.46 | 2,128 | $74.37 M |
| 03/07/2025 | $13.51 | $13.50 (-0.07%) | $13.75 | $13.46 | 3,300 | $73.71 M |
| 03/06/2025 | $13.58 | $13.50 (-0.59%) | $13.60 | $13.50 | 3,700 | $73.71 M |
| 03/05/2025 | $13.40 | $13.60 (1.49%) | $13.60 | $13.40 | 2,902 | $74.26 M |
| 03/04/2025 | $13.61 | $13.39 (-1.62%) | $13.61 | $13.32 | 1,618 | $73.11 M |
| 03/03/2025 | $13.89 | $13.87 (-0.14%) | $13.89 | $13.87 | 1,600 | $75.73 M |
| 02/28/2025 | $13.78 | $13.63 (-1.09%) | $13.78 | $13.58 | 1,100 | $74.42 M |
| 02/27/2025 | $13.56 | $13.56 (0%) | $13.56 | $13.56 | 209 | $74.04 M |
| 02/26/2025 | $13.48 | $13.55 (0.52%) | $13.55 | $13.48 | 600 | $73.99 M |
| 02/25/2025 | $13.47 | $13.48 (0.07%) | $13.48 | $13.45 | 1,129 | $73.60 M |
| 02/24/2025 | $13.57 | $13.54 (-0.22%) | $13.57 | $13.54 | 5,202 | $73.93 M |
| 02/21/2025 | $13.99 | $13.72 (-1.93%) | $13.99 | $13.31 | 5,819 | $74.91 M |
| 02/20/2025 | $13.98 | $13.99 (0.07%) | $13.99 | $13.98 | 900 | $76.39 M |
| 02/19/2025 | $13.98 | $13.98 (0%) | $13.98 | $13.98 | 122 | $76.33 M |
| 02/18/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $76.44 M |
| 02/14/2025 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 0 | $76.44 M |
| 02/13/2025 | $14.00 | $14.00 (0%) | $14.00 | $13.99 | 2,402 | $76.44 M |
| 02/12/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | $77.81 M |
| 02/11/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | $77.81 M |
| 02/10/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 2,817 | $77.81 M |
| 02/07/2025 | $14.02 | $14.00 (-0.14%) | $14.02 | $14.00 | 800 | $76.44 M |
| 02/06/2025 | $13.80 | $14.00 (1.45%) | $14.00 | $13.80 | 1,346 | $76.44 M |
| 02/05/2025 | $13.53 | $13.53 (0%) | $13.53 | $13.53 | 501 | $73.88 M |
| 02/04/2025 | $13.52 | $13.54 (0.15%) | $13.54 | $13.52 | 400 | $73.93 M |
| 02/03/2025 | $13.49 | $13.50 (0.07%) | $13.50 | $13.43 | 3,149 | $73.71 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.
