Southcoast Financial Corporation Historical Stock Prices

SOCB 
$8.36
*  
0.147
1.73%
Get SOCB Alerts
*Delayed - data as of Jul. 1, 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: 1 Year, From 30-JUN-2014 TO 30-JUN-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  8.36  8.53  8.36  8.36 1,642
06/30/2015 8.507 8.507 8.507 8.507 500
06/29/2015 8.1487 8.33 8.1487 8.33 1,968
06/26/2015 8.08 8.4 8.08 8.4 3,962
06/25/2015 8.42 8.43 8.4199 8.43 1,221
06/24/2015 8.35 8.429 8.33 8.429 1,732
06/23/2015 8.37 8.4 8.29 8.33 8,471
06/22/2015 8.453 8.453 8.37 8.37 4,644
06/19/2015 8.39 8.49 8.39 8.45 2,943
06/18/2015 8.37 8.53 8.37 8.53 8,145
06/17/2015 8.5 8.5001 8.5 8.5 2,698
06/16/2015 8.5 8.54 8.41 8.54 3,995
06/15/2015 8.61 8.61 8.61 8.61 00
06/12/2015 8.61 8.61 8.61 8.61 100
06/11/2015 8.95 8.95 8.63 8.83 4,106
06/10/2015 8.929 8.98 8.56 8.98 752
06/09/2015 8.38 8.54 8.38 8.38 5,246
06/08/2015 8.53 8.53 8.53 8.53 00
06/05/2015 8.53 8.549 8.5086 8.53 1,088
06/04/2015 8.4252 8.4252 8.4252 8.4252 00
06/03/2015 8.37 8.55 8.37 8.4252 3,573
06/02/2015 8.4474 8.4476 8.44 8.4416 2,502
06/01/2015 8.55 8.55 8.45 8.45 8,881
05/29/2015 8.549 8.55 8.549 8.55 204
05/28/2015 8.5 8.55 8.5 8.51 5,347
05/27/2015 8.55 8.55 8.51 8.51 770
05/26/2015 8.46 8.46 8.45 8.45 1,270
05/22/2015 8.54 8.54 8.45 8.54 6,920
05/21/2015 8.54 8.54 8.47 8.47 393
05/20/2015 8.55 8.55 8.46 8.46 530
05/19/2015 8.5 8.54 8.44 8.46 13,764
05/18/2015 8.45 8.46 8.45 8.46 3,254
05/15/2015 8.36 8.53 8.36 8.46 8,458
05/14/2015 8.599 8.6 8.599 8.6 200
05/13/2015 8.5201 8.5899 8.52 8.5899 3,271
05/12/2015 8.5499 8.55 8.5499 8.55 1,042
05/11/2015 8.5101 8.5101 8.5 8.5001 3,123
05/08/2015 8.71 8.71 8.5 8.51 6,369
05/07/2015 8.74 8.74 8.74 8.74 00
05/06/2015 8.69 8.74 8.69 8.74 680
05/05/2015 8.5 8.73 8.5 8.62 5,935
05/04/2015 8.14 8.646 8.14 8.5 10,596
05/01/2015 8.42 8.45 8.15 8.45 1,586
04/30/2015 8.01 8.25 8.01 8.23 26,930
04/29/2015 7.91 8.25 7.87 8.23 25,919
04/28/2015 8.06 8.187 8.04 8.187 2,002
04/27/2015 8.25 8.25 8.25 8.25 277
04/24/2015 8.25 8.25 8.25 8.25 1,376
04/23/2015 8.25 8.25 8.239 8.239 4,290
04/22/2015 9.16 9.16 7.91 8.21 8,501
04/21/2015 7.8859 7.8859 7.8859 7.8859 00
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
01/16/2015 6.9 6.9 6.85 6.9 3,800
01/15/2015 6.85 6.949 6.85 6.949 891
01/14/2015 6.85 6.8501 6.84 6.85 3,300
01/13/2015 6.99 6.99 6.99 6.99 800
01/12/2015 6.94 6.94 6.82 6.82 9,547
01/09/2015 6.98 7 6.85 6.9899 78,400
01/08/2015 6.9801 7.04 6.9801 7 6,185
01/07/2015 7.04 7.05 7.01 7.01 1,975
01/06/2015 7.0299 7.034 7 7.034 1,274
01/05/2015 6.87 7.0324 6.87 7.0324 3,073
01/02/2015 6.99 7.04 6.99 7.04 1,666
12/31/2014 7.023 7.05 7 7.05 4,630
12/30/2014 7.05 7.05 7.04 7.04 5,646
12/29/2014 7.21 7.21 7.05 7.05 2,402
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
09/25/2014 7.11 7.11 6.9 7.11 25,302
09/24/2014 7.132 7.15 7.13 7.15 1,050
09/23/2014 7.14 7.15 7.12 7.13 5,961
09/22/2014 7.16 7.17 7.13 7.15 11,088
09/19/2014 7.15 7.2 7.07 7.2 1,995
09/18/2014 7.139 7.15 7.1 7.1 6,071
09/17/2014 7.07 7.14 7.07 7.132 7,878
09/16/2014 7.08 7.15 7.0799 7.15 6,460
09/15/2014 7.08 7.1 7.06 7.0601 14,134
09/12/2014 7.05 7.09 7.05 7.09 7,497
09/11/2014 7.09 7.1 6.9395 7.05 11,617
09/10/2014 7.138 7.15 7.1 7.1 13,249
09/09/2014 7.15 7.15 7.11 7.146 8,670
09/08/2014 7.15 7.16 7.11 7.15 19,966
09/05/2014 7.13 7.15 7.1 7.15 6,086
09/04/2014 7.15 7.16 7.03 7.08 5,908
09/03/2014 7.14 7.14 7.11 7.11 3,100
09/02/2014 7.18 7.189 7.163 7.163 2,000
08/29/2014 7.09 7.19 7.0401 7.19 4,021
08/28/2014 7.19 7.19 7.01 7.0296 5,478
08/27/2014 7.19 7.19 7.02 7.02 2,513
08/26/2014 7.13 7.15 7.05 7.15 6,335
08/25/2014 7.11 7.15 7 7 6,153
08/22/2014 6.92 7.1499 6.92 7.13 5,103
08/21/2014 6.74 7.11 6.69 6.83 10,004
08/20/2014 7.15 7.15 6.93 6.93 8,845
08/19/2014 7.07 7.15 6.85 7.1 18,168
08/18/2014 7.15 7.15 7.15 7.15 583
08/15/2014 7.14 7.19 6.997 7.189 2,500
08/14/2014 6.975 7.15 6.96 7.06 1,000
08/13/2014 7.15 7.15 7.15 7.15 00
08/12/2014 7.13 7.19 7 7.15 1,675
08/11/2014 7.09 7.15 6.97 7 17,372
08/08/2014 7.11 7.15 6.94 7.117 1,918
08/07/2014 6.82 7.152 6.81 7.152 3,129
08/06/2014 7 7 7 7 00
08/05/2014 6.9 7.14 6.88 7 5,888
08/04/2014 7 7.13 6.69 7.13 10,537
08/01/2014 7.125 7.125 7.125 7.125 00
07/31/2014 7 7.2 6.88 7.125 12,523
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
*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?