5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
-5.60%
3 MONTH PERFORMANCE
+4.44%
6 MONTH PERFORMANCE
+12.28%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+20.57%
Bank of South Carolina Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $15.87 | $15.91 (0.25%) | $15.97 | $15.87 | 1.31 K | $88.98 M |
| 12/08/2025 | $15.95 | $15.90 (-0.31%) | $15.99 | $15.81 | 2.60 K | $88.87 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 |
| 10/09/2025 | $15.84 | $15.87 (0.19%) | $15.89 | $15.84 | 600 | $88.70 M |
| 10/08/2025 | $15.84 | $15.85 (0.06%) | $15.85 | $15.84 | 2.00 K | $88.59 M |
| 10/07/2025 | $15.92 | $15.93 (0.06%) | $15.93 | $15.92 | 2.01 K | $89.03 M |
| 10/06/2025 | $15.94 | $15.91 (-0.19%) | $15.99 | $15.88 | 3.24 K | $88.92 M |
| 10/03/2025 | $15.94 | $16.00 (0.38%) | $16.00 | $15.70 | 4.30 K | $89.42 M |
| 10/02/2025 | $15.60 | $15.93 (2.12%) | $16.00 | $15.60 | 11.01 K | $89.03 M |
| 10/01/2025 | $15.64 | $15.64 (0%) | $15.64 | $15.64 | 500 | $87.41 M |
| 09/30/2025 | $15.65 | $15.66 (0.06%) | $15.66 | $15.65 | 400 | $87.52 M |
| 09/29/2025 | $15.70 | $15.60 (-0.64%) | $15.71 | $15.60 | 642 | $87.19 M |
| 09/26/2025 | $15.61 | $15.59 (-0.13%) | $15.61 | $15.59 | 900 | $84.65 M |
| 09/25/2025 | $15.64 | $15.47 (-1.09%) | $15.64 | $15.47 | 2.95 K | $84.00 M |
| 09/24/2025 | $15.52 | $15.52 (0%) | $15.52 | $15.52 | 110 | $84.27 M |
| 09/23/2025 | $15.50 | $15.49 (-0.06%) | $15.50 | $15.49 | 311 | $84.11 M |
| 09/22/2025 | $15.60 | $15.54 (-0.38%) | $15.60 | $15.26 | 3.10 K | $84.38 M |
| 09/19/2025 | $15.55 | $15.60 (0.32%) | $15.60 | $15.46 | 700 | $84.71 M |
| 09/18/2025 | $15.55 | $15.55 (0%) | $15.55 | $15.54 | 3.40 K | $84.44 M |
| 09/17/2025 | $15.50 | $15.55 (0.32%) | $15.55 | $15.50 | 939 | $84.44 M |
| 09/16/2025 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 0 | $84.33 M |
| 09/15/2025 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 110 | $84.33 M |
| 09/12/2025 | $15.60 | $15.55 (-0.32%) | $15.65 | $15.55 | 829 | $84.44 M |
| 09/11/2025 | $15.65 | $15.40 (-1.6%) | $15.65 | $15.40 | 600 | $83.62 M |
| 09/10/2025 | $15.55 | $15.34 (-1.35%) | $15.55 | $15.34 | 1.00 K | $83.30 M |
| 09/09/2025 | $15.45 | $15.32 (-0.84%) | $15.45 | $15.32 | 900 | $83.19 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.
