5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+9.34%
6 MONTH PERFORMANCE
+9.92%
YEAR-TO-DATE PERFORMANCE
+10.09%
1 YEAR PERFORMANCE
+31.31%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $14.69 | $14.51 (-1.23%) | $14.69 | $14.51 | 3.89 K | $78.78 M |
| 06/26/2025 | $14.19 | $14.35 (1.13%) | $14.35 | $14.13 | 2.21 K | $77.91 M |
| 06/25/2025 | $14.03 | $14.00 (-0.21%) | $14.03 | $13.98 | 14.40 K | $76.01 M |
| 06/24/2025 | $13.95 | $14.03 (0.57%) | $14.03 | $13.95 | 1.70 K | $76.18 M |
| 06/23/2025 | $14.20 | $13.95 (-1.76%) | $14.20 | $13.75 | 3.20 K | $75.74 M |
| 06/20/2025 | $14.05 | $14.05 (0%) | $14.05 | $14.05 | 0 | $76.28 M |
| 06/18/2025 | $14.06 | $14.05 (-0.07%) | $14.06 | $14.05 | 4.00 K | $76.28 M |
| 06/17/2025 | $14.04 | $14.00 (-0.28%) | $14.04 | $14.00 | 732 | $76.01 M |
| 06/16/2025 | $14.23 | $14.16 (-0.49%) | $14.23 | $14.05 | 3.50 K | $76.88 M |
| 06/13/2025 | $14.34 | $14.39 (0.35%) | $14.39 | $14.27 | 720 | $78.13 M |
| 06/12/2025 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 3.04 K | $78.19 M |
| 06/11/2025 | $14.25 | $14.40 (1.05%) | $14.40 | $14.20 | 1.83 K | $78.19 M |
| 06/10/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 0 | $77.37 M |
| 06/09/2025 | $14.29 | $14.25 (-0.28%) | $14.38 | $14.25 | 327 | $77.37 M |
| 06/06/2025 | $14.28 | $14.21 (-0.49%) | $14.28 | $14.21 | 600 | $77.15 M |
| 06/05/2025 | $14.37 | $14.23 (-0.97%) | $14.37 | $14.22 | 600 | $77.26 M |
| 06/04/2025 | $14.40 | $14.39 (-0.07%) | $14.40 | $14.39 | 5.21 K | $78.13 M |
| 06/03/2025 | $14.40 | $14.38 (-0.14%) | $14.40 | $14.38 | 800 | $78.08 M |
| 06/02/2025 | $14.38 | $14.15 (-1.6%) | $14.38 | $14.14 | 2.00 K | $76.83 M |
| 05/30/2025 | $14.44 | $14.40 (-0.28%) | $14.44 | $14.40 | 603 | $78.19 M |
| 05/29/2025 | $14.45 | $14.45 (0%) | $14.45 | $14.45 | 0 | $78.46 M |
| 05/28/2025 | $14.45 | $14.45 (0%) | $14.45 | $14.45 | 0 | $78.46 M |
| 05/27/2025 | $14.40 | $14.45 (0.35%) | $14.45 | $13.97 | 7.31 K | $78.46 M |
| 05/23/2025 | $14.39 | $14.50 (0.76%) | $14.50 | $14.39 | 3.20 K | $78.73 M |
| 05/22/2025 | $14.38 | $14.38 (0%) | $14.38 | $14.38 | 1.53 K | $78.08 M |
| 05/21/2025 | $14.40 | $14.40 (0%) | $14.40 | $14.40 | 102 | $78.19 M |
| 05/20/2025 | $14.44 | $14.44 (0%) | $14.44 | $14.44 | 0 | $78.40 M |
| 05/19/2025 | $14.44 | $14.44 (0%) | $14.44 | $14.44 | 200 | $78.40 M |
| 05/16/2025 | $14.55 | $14.55 (0%) | $14.55 | $14.55 | 0 | $79.00 M |
| 05/15/2025 | $14.55 | $14.55 (0%) | $14.55 | $14.55 | 300 | $79.00 M |
| 05/14/2025 | $14.89 | $14.89 (0%) | $14.89 | $14.89 | 304 | $80.85 M |
| 05/13/2025 | $14.62 | $14.90 (1.92%) | $14.90 | $14.62 | 1.10 K | $80.90 M |
| 05/12/2025 | $14.49 | $14.49 (0%) | $14.68 | $14.49 | 2.62 K | $78.67 M |
| 05/09/2025 | $14.25 | $14.48 (1.61%) | $14.48 | $14.25 | 1.51 K | $78.62 M |
| 05/08/2025 | $14.25 | $14.26 (0.07%) | $14.30 | $14.22 | 1.64 K | $77.43 M |
| 05/07/2025 | $14.42 | $14.20 (-1.53%) | $14.42 | $14.06 | 5.90 K | $77.10 M |
| 05/06/2025 | $15.07 | $15.07 (0%) | $15.07 | $15.07 | 0 | $81.82 M |
| 05/05/2025 | $15.00 | $15.07 (0.47%) | $15.44 | $15.00 | 2.10 K | $81.82 M |
| 05/02/2025 | $14.38 | $15.07 (4.8%) | $15.07 | $14.38 | 1.34 K | $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 | 6.20 K | $76.01 M |
| 04/29/2025 | $13.27 | $13.65 (2.86%) | $13.75 | $13.27 | 3.50 K | $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 | 1.40 K | $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 | 1.80 K | $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 | 2.60 K | $72.92 M |
| 04/11/2025 | $13.37 | $13.25 (-0.9%) | $13.38 | $13.25 | 2.41 K | $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 | 20.23 K | $72.97 M |
| 04/08/2025 | $13.50 | $13.86 (2.67%) | $13.86 | $13.25 | 1.45 K | $75.42 M |
| 04/07/2025 | $13.00 | $13.26 (2%) | $13.26 | $13.00 | 2.80 K | $72.16 M |
| 04/04/2025 | $13.27 | $13.15 (-0.9%) | $13.27 | $13.15 | 2.60 K | $71.56 M |
| 04/03/2025 | $13.60 | $13.50 (-0.74%) | $13.60 | $13.26 | 1.00 K | $73.46 M |
| 04/02/2025 | $13.66 | $13.60 (-0.44%) | $13.66 | $13.60 | 1.63 K | $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 | 1.04 K | $72.92 M |
| 03/27/2025 | $13.70 | $13.27 (-3.14%) | $13.70 | $13.27 | 4.30 K | $72.21 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.
