5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
-7.37%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+13.70%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+9.09%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.57 | $13.62 (0.37%) | $13.62 | $13.57 | 408 | |
| 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 | 10 | $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 | 2,817 | $77.81 M |
| 02/11/2025 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 1,347 | $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 |
| 01/31/2025 | $13.40 | $13.40 (0%) | $13.40 | $13.40 | 2,200 | $73.17 M |
| 01/30/2025 | $13.32 | $13.33 (0.08%) | $13.33 | $13.27 | 2,500 | $72.78 M |
| 01/29/2025 | $13.25 | $13.40 (1.13%) | $13.40 | $13.25 | 1,048 | $73.17 M |
| 01/28/2025 | $13.25 | $13.24 (-0.08%) | $13.30 | $13.24 | 1,334 | $72.29 M |
| 01/27/2025 | $13.30 | $13.43 (0.98%) | $13.45 | $13.28 | 1,741 | $73.33 M |
| 01/24/2025 | $13.26 | $13.30 (0.3%) | $13.85 | $13.23 | 9,915 | $72.62 M |
| 01/23/2025 | $13.18 | $13.20 (0.15%) | $13.20 | $13.18 | 832 | $72.07 M |
| 01/22/2025 | $13.12 | $13.12 (0%) | $13.12 | $13.12 | 3,200 | $71.64 M |
| 01/21/2025 | $13.10 | $13.17 (0.53%) | $13.17 | $13.10 | 3,600 | $71.91 M |
| 01/17/2025 | $13.11 | $13.10 (-0.08%) | $13.11 | $13.10 | 3,542 | $71.53 M |
| 01/16/2025 | $13.27 | $13.11 (-1.21%) | $13.27 | $13.11 | 7,030 | $71.58 M |
| 01/15/2025 | $13.35 | $13.40 (0.37%) | $13.95 | $13.35 | 2,300 | $73.17 M |
| 01/14/2025 | $13.35 | $13.35 (0%) | $13.35 | $13.35 | 74 | $72.89 M |
| 01/13/2025 | $13.29 | $13.35 (0.45%) | $13.40 | $13.29 | 10,300 | $72.89 M |
| 01/10/2025 | $13.50 | $13.27 (-1.7%) | $13.50 | $13.25 | 5,705 | $72.46 M |
| 01/08/2025 | $13.48 | $13.48 (0%) | $13.48 | $13.48 | 1,500 | $73.60 M |
| 01/07/2025 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 432 | $73.66 M |
| 01/06/2025 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 101 | $72.07 M |
| 01/03/2025 | $13.19 | $13.19 (0%) | $13.19 | $13.19 | 200 | $72.02 M |
| 01/02/2025 | $13.18 | $13.18 (0%) | $13.18 | $13.18 | 0 | $71.97 M |
| 12/31/2024 | $12.80 | $13.18 (2.97%) | $13.18 | $12.80 | 11,818 | $71.97 M |
| 12/30/2024 | $13.21 | $13.21 (0%) | $13.25 | $13.21 | 4,200 | $72.13 M |
| 12/27/2024 | $13.18 | $13.20 (0.15%) | $13.20 | $13.09 | 915 | $72.07 M |
| 12/26/2024 | $13.10 | $13.18 (0.61%) | $13.18 | $13.10 | 641 | $71.97 M |
| 12/24/2024 | $13.08 | $13.03 (-0.38%) | $13.08 | $13.03 | 530 | $71.15 M |
| 12/23/2024 | $13.16 | $13.05 (-0.84%) | $13.16 | $13.05 | 622 | $71.26 M |
| 12/20/2024 | $13.02 | $13.18 (1.23%) | $13.18 | $13.02 | 3,720 | $71.97 M |
| 12/19/2024 | $13.16 | $13.15 (-0.08%) | $13.16 | $13.15 | 500 | $71.80 M |
| 12/18/2024 | $13.15 | $13.01 (-1.06%) | $13.15 | $13.00 | 2,122 | $71.04 M |
| 12/17/2024 | $13.40 | $13.00 (-2.99%) | $13.40 | $12.95 | 6,819 | $70.98 M |
| 12/16/2024 | $13.48 | $13.48 (0%) | $13.48 | $13.48 | 600 | $73.60 M |
| 12/13/2024 | $13.43 | $13.45 (0.15%) | $13.45 | $13.43 | 1,500 | $73.44 M |
| 12/12/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 600 | $72.62 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.
