Southcoast Financial Corporation Historical Stock Prices

SOCB 
$7.25
*  
0.079
1.08%
Get SOCB Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SOCB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.25  7.25  7.25  7.25 329
07/30/2014 7.25 7.25 7.25 7.25 329
07/29/2014 7.01 7.329 7.001 7.329 1,191
07/28/2014 7.01 7.28 7.001 7.28 1,142
07/25/2014 7.15 7.26 7.12 7.2599 3,192
07/24/2014 7.0301 7.24 7.0301 7.19 1,507
07/23/2014 7.04 7.2 7.0101 7.19 4,022
07/22/2014 7.05 7.25 7.05 7.11 7,402
07/21/2014 7.25 7.35 7.01 7.08 7,420
07/18/2014 7.33 7.33 7 7.16 6,608
07/17/2014 7.45 7.45 7.22 7.25 3,111
07/16/2014 7.052 7.35 7.04 7.35 3,517
07/15/2014 7.3 7.3 7.2 7.21 5,132
07/14/2014 7.2 7.3 7.1501 7.3 4,389
07/11/2014 7.2 7.291 7.18 7.291 1,597
07/10/2014 7.42 7.42 7.2201 7.35 3,606
07/09/2014 7.34 7.35 7.311 7.34 3,501
07/08/2014 7.3 7.302 7.28 7.302 886
07/07/2014 7.4 7.4 7.27 7.3 8,355
07/03/2014 7.21 7.37 7.2 7.34 2,555
07/02/2014 7.34 7.36 7.33 7.33 3,400
07/01/2014 7.14 7.45 7.14 7.34 5,752
06/30/2014 7.26 7.45 7.24 7.27 4,264
06/27/2014 7.24 7.24 7.24 7.24 2,620
06/26/2014 7.25 7.26 7.21 7.25 16,300
06/25/2014 7.1725 7.2436 7.16 7.16 3,948
06/24/2014 7.2 7.36 7.2 7.23 18,199
06/23/2014 7.16 7.16 7.1381 7.159 2,399
06/20/2014 7.14 7.15 7.05 7.14 2,672
06/19/2014 7.119 7.119 7.119 7.119 00
06/18/2014 7.119 7.119 7.119 7.119 105
06/17/2014 7.209 7.21 6.94 7.05 4,468
06/16/2014 7.15 7.175 7.148 7.175 1,323
06/13/2014 7.149 7.149 7.05 7.0645 2,270
06/12/2014 7.09 7.15 7 7.15 5,335
06/11/2014 7.16 7.16 7.16 7.16 505
06/10/2014 6.94 7.175 6.94 7.175 2,600
06/09/2014 7.21 7.21 7.21 7.21 00
06/06/2014 7.21 7.399 7.2 7.21 5,150
06/05/2014 7 7.41 6.95 7.41 7,859
06/04/2014 7.04 7.04 7.04 7.04 00
06/03/2014 7.02 7.04 7.02 7.04 305
06/02/2014 6.8101 7.01 6.8001 7.01 2,470
05/30/2014 7.039 7.039 7.039 7.039 00
05/29/2014 6.95 7.039 6.9499 7.039 1,187
05/28/2014 6.81 7.05 6.81 6.95 500
05/27/2014 6.88 6.88 6.8 6.88 5,309
05/23/2014 6.89 6.89 6.865 6.89 2,220
05/22/2014 6.32 6.92 6.32 6.83 5,543
05/21/2014 7.1 7.1 6.52 6.95 12,073
05/20/2014 7.05 7.05 7 7.05 2,028
05/19/2014 6.4189 7.05 6.4189 7.02 19,935
05/16/2014 7 7.33 7 7.126 7,014
05/15/2014 7.1 7.1 7.1 7.1 00
05/14/2014 7.1 7.1 7.1 7.1 00
05/13/2014 7.1 7.1 7.1 7.1 00
05/12/2014 7.14 7.14 7.0501 7.1 5,730
05/09/2014 7.12 7.15 7.0501 7.15 2,197
05/08/2014 7.14 7.15 7.13 7.13 2,854
05/07/2014 7.0501 7.23 7.0501 7.132 4,641
05/06/2014 7.122 7.2 7.08 7.1 2,908
05/05/2014 7.3186 7.3186 7.28 7.28 915
05/02/2014 7.12 7.28 7.08 7.28 359
05/01/2014 7.19 7.3 7.19 7.3 6,206
04/30/2014 7.03 7.3 7.03 7.19 17,726
04/29/2014 7.05 7.319 7.0401 7.319 1,200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?