Southcoast Financial Corporation Historical Stock Prices

SOCB 
$7.8859
*  
0.1859
2.41%
Get SOCB Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.85  7.96  7.8859  7.8859 574
04/20/2015 7.96 7.96 7.8859 7.8859 574
04/17/2015 7.73 7.8 7.7 7.7 38,920
04/16/2015 7.489 7.73 7.489 7.69 8,980
04/15/2015 7.25 7.48 7.25 7.44 3,142
04/14/2015 7.21 7.24 7.21 7.21 6,079
04/13/2015 7.2499 7.2499 7.2499 7.2499 1,045
04/10/2015 7.18 7.24 7.18 7.24 1,434
04/09/2015 7.21 7.2495 7.2 7.21 22,453
04/08/2015 7.25 7.26 7.21 7.22 13,360
04/07/2015 7.26 7.26 7.23 7.2301 2,670
04/06/2015 7.2 7.27 7.1601 7.27 16,144
04/02/2015 7.24 7.25 7.2 7.2 10,846
04/01/2015 7.17 7.215 7.17 7.215 9,948
03/31/2015 7.21 7.239 7.2 7.239 5,802
03/30/2015 7.17 7.2036 7.17 7.2036 8,504
03/27/2015 7.11 7.22 7.1015 7.22 802
03/26/2015 7.2 7.2 7.15 7.15 3,404
03/25/2015 7.13 7.13 7.13 7.13 101
03/24/2015 7.11 7.23 7.11 7.21 3,705
03/23/2015 7.15 7.21 7.12 7.16 3,481
03/20/2015 7.08 7.15 7.08 7.09 1,367
03/19/2015 7.06 7.25 7.06 7.148 5,918
03/18/2015 7.18 7.18 7.145 7.15 39,429
03/17/2015 7.172 7.24 7.16 7.17 1,146
03/16/2015 7.23 7.26 7.17 7.2 67,710
03/13/2015 7.25 7.25 7.12 7.23 3,425
03/12/2015 7.25 7.3 7.25 7.25 12,727
03/11/2015 7.2441 7.47 7.2441 7.3 8,380
03/10/2015 7.15 7.2775 7.15 7.27 5,524
03/09/2015 7.12 7.15 7.12 7.15 2,150
03/06/2015 7.1201 7.1305 7.1201 7.1305 2,185
03/05/2015 7.07 7.07 7.07 7.07 00
03/04/2015 7.06 7.08 7.05 7.07 948
03/03/2015 7.23 7.23 7.07 7.1 1,023
03/02/2015 7.095 7.11 7.095 7.11 3,891
02/27/2015 7.15 7.15 7.09 7.1 12,800
02/26/2015 7.118 7.12 7.11 7.11 1,354
02/25/2015 7.15 7.16 7.15 7.16 804
02/24/2015 7.2 7.2 7.2 7.2 453
02/23/2015 7.14 7.26 7.037 7.23 3,078
02/20/2015 7.27 7.27 7.27 7.27 243
02/19/2015 7.21 7.2499 7.21 7.24 2,250
02/18/2015 7.23 7.23 7.23 7.23 00
02/17/2015 7.25 7.25 7.23 7.23 268
02/13/2015 7.22 7.23 7.09 7.23 600
02/12/2015 7.22 7.26 7.1175 7.1175 1,700
02/11/2015 7.02 7.23 7 7.23 228,677
02/10/2015 7.31 7.31 7.16 7.19 1,105
02/09/2015 7.47 7.47 7.13 7.17 3,258
02/06/2015 7.45 7.499 7.12 7.499 3,100
02/05/2015 7.5 7.54 7.422 7.46 2,300
02/04/2015 7.5399 7.54 7.46 7.5 10,072
02/03/2015 7.54 7.54 7.5399 7.5399 1,117
02/02/2015 7.5 7.5 7.4175 7.5 2,997
01/30/2015 7.5 7.5 7.4184 7.4184 459
01/29/2015 7.53 7.53 7.4 7.48 2,954
01/28/2015 7.12 7.75 7.12 7.6 2,461
01/27/2015 7.34 7.35 7.11 7.34 7,556
01/26/2015 7.05 7.35 7.05 7.26 17,156
01/23/2015 6.96 7.1 6.95 7.0605 16,032
01/22/2015 6.99 6.99 6.9175 6.99 2,336
01/21/2015 6.89 6.9 6.86 6.89 5,490
01/20/2015 6.82 6.8947 6.82 6.89 848
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?