Southcoast Financial Corporation Historical Stock Prices

SOCB 
$7.21
*  
0.01
0.14%
Get SOCB Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  7.19  7.21  7.05  7.21 2,175
12/26/2014 7.05 7.21 7.05 7.21 2,175
12/24/2014 6.8 7.2 6.8 7.2 29,403
12/23/2014 6.87 7.2 6.87 7.173 125,315
12/22/2014 6.89 6.96 6.85 6.96 3,109
12/19/2014 6.95 6.95 6.95 6.95 00
12/18/2014 6.99 6.99 6.95 6.95 3,823
12/17/2014 6.95 6.95 6.95 6.95 00
12/16/2014 6.9 6.95 6.9 6.95 5,173
12/15/2014 6.9575 6.9575 6.95 6.95 1,035
12/12/2014 6.954 6.954 6.951 6.951 730
12/11/2014 7 7 6.9386 6.95 2,880
12/10/2014 6.91 6.91 6.91 6.91 324
12/09/2014 6.91 6.91 6.91 6.91 114
12/08/2014 7.05 7.05 6.96 6.96 4,402
12/05/2014 6.97 7.05 6.97 7.05 890
12/04/2014 7.05 7.05 6.99 6.99 1,200
12/03/2014 6.9 6.9 6.9 6.9 00
12/02/2014 7.04 7.04 6.57 6.9 670
12/01/2014 6.8 6.8387 6.8 6.8387 6,630
11/28/2014 6.81 7.02 6.77 7.02 604
11/26/2014 6.84 7.01 6.82 7.01 6,804
11/25/2014 7 7.18 7 7.17 6,790
11/24/2014 6.9999 6.9999 6.9999 6.9999 509
11/21/2014 6.9 7 6.731 6.9995 4,200
11/20/2014 6.915 6.915 6.915 6.915 679
11/19/2014 7.04 7.04 7.04 7.04 130
11/18/2014 7 7.04 6.999 7.04 1,940
11/17/2014 6.88 7 6.88 7 4,189
11/14/2014 5.66 6.92 5.66 6.92 5,050
11/13/2014 7.01 7.01 6.85 6.93 3,830
11/12/2014 6.98 7.144 6.98 7.144 29,591
11/11/2014 6.92 6.999 6.91 6.99 7,075
11/10/2014 6.7 7 6.7 7 9,146
11/07/2014 6.77 6.95 6.77 6.92 6,172
11/06/2014 6.7756 6.7756 6.75 6.75 3,076
11/05/2014 6.8093 6.89 6.8093 6.88 834
11/04/2014 6.8872 6.89 6.7401 6.8 7,637
11/03/2014 5.05 6.94 4.92 6.88 12,230
10/31/2014 6.94 6.95 6.93 6.95 1,618
10/30/2014 6.948 7 6.94 6.95 4,518
10/29/2014 7.05 7.0501 6.97 6.97 1,800
10/28/2014 7.008 7.07 6.94 7.05 15,402
10/27/2014 7.03 7.05 7 7 29,073
10/24/2014 6.9501 7.05 6.9501 7.03 6,958
10/23/2014 7.02 7.05 7.02 7.05 502
10/22/2014 7.05 7.05 7.03 7.05 950
10/21/2014 7.02 7.05 6.96 7.05 9,636
10/20/2014 7.05 7.05 7.021 7.05 2,792
10/17/2014 7.01 7.07 7 7.05 4,715
10/16/2014 7.05 7.05 7.014 7.05 1,968
10/15/2014 7 7.09 7 7.05 7,891
10/14/2014 7.0301 7.09 7.0301 7.09 795
10/13/2014 7.0204 7.0204 7.0204 7.0204 00
10/10/2014 7.05 7.07 7.0204 7.0204 5,009
10/09/2014 7.06 7.07 7 7 9,946
10/08/2014 7.045 7.1 7.024 7.1 8,209
10/07/2014 7.076 7.1 7.028 7.05 5,839
10/06/2014 7.05 7.1 7.02 7.1 5,270
10/03/2014 6.968 7.05 6.961 7.01 20,132
10/02/2014 7.1 7.1 6.988 7.1 4,100
10/01/2014 7.1 7.1 7.1 7.1 00
09/30/2014 7.1 7.1 7.1 7.1 100
09/29/2014 7.01 7.12 7 7.12 3,067
09/26/2014 7.09 7.09 6.95 7.09 2,740
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?