Southpoint Bancshares (SOUB) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | +2.02% | 100 | 0.08 |
| Nov 02, 2026 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | +0.49% | 3,000 | 2.48 |
| Oct 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +1.49% | 100 | 0.08 |
| Oct 29, 2026 | 10.25 | 10.25 | 9.77 | 10.05 | 10.05 | -4.24% | 1,856 | 1.51 |
| Oct 28, 2026 | 10.50 | 10.98 | 10.01 | 10.50 | 10.50 | +4.85% | 0 | 0.00 |
| Oct 27, 2026 | 10.60 | 10.60 | 10.01 | 10.01 | 10.01 | -7.23% | 3,453 | 2.00 |
| Oct 26, 2026 | 10.79 | 10.98 | 10.60 | 10.79 | 10.79 | +1.79% | 0 | 0.00 |
| Oct 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.46% | 100 | 0.06 |
| Oct 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | +1.76% | 250 | 0.15 |
| Oct 21, 2026 | 10.79 | 10.98 | 10.60 | 10.79 | 10.79 | +1.79% | 0 | 0.00 |
| Oct 20, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | +0.00% | 600 | 0.35 |
| Oct 19, 2026 | 10.50 | 10.99 | 10.50 | 10.60 | 10.60 | +0.95% | 3,290 | 1.98 |
| Oct 16, 2026 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | +3.19% | 1,017 | 0.62 |
| Oct 15, 2026 | 10.18 | 10.35 | 10.00 | 10.18 | 10.18 | -0.73% | 0 | 0.00 |
| Oct 14, 2026 | 10.25 | 10.33 | 10.25 | 10.25 | 10.25 | +0.00% | 1,630 | 1.00 |
| Oct 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.49% | 401 | 0.25 |
| Oct 12, 2026 | 10.20 | 10.22 | 10.20 | 10.20 | 10.20 | +0.00% | 1,800 | 1.12 |
| Oct 09, 2026 | 10.35 | 10.35 | 9.65 | 10.20 | 10.20 | -7.02% | 3,600 | 2.32 |
| Oct 08, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | +2.91% | 100 | 0.06 |
| Oct 07, 2026 | 10.66 | 10.97 | 10.35 | 10.66 | 10.66 | -2.83% | 0 | 0.00 |
| Oct 06, 2026 | 10.41 | 10.97 | 10.40 | 10.97 | 10.97 | +2.76% | 879 | 0.57 |
| Oct 05, 2026 | 10.68 | 11.00 | 10.35 | 10.68 | 10.68 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 10.68 | 11.00 | 10.35 | 10.68 | 10.68 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 10.68 | 11.00 | 10.35 | 10.68 | 10.68 | -3.24% | 0 | 0.00 |
| Sep 30, 2026 | 11.03 | 11.03 | 11.00 | 11.03 | 11.03 | -0.61% | 601 | 0.39 |
| Sep 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 799 | 0.51 |
| Sep 28, 2026 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | +0.00% | 1,000 | 0.64 |
| Sep 25, 2026 | 11.10 | 11.13 | 11.10 | 11.10 | 11.10 | -0.45% | 4,301 | 2.89 |
| Sep 24, 2026 | 11.15 | 11.20 | 11.10 | 11.15 | 11.15 | -0.64% | 0 | 0.00 |
| Sep 23, 2026 | 11.28 | 11.28 | 11.10 | 11.22 | 11.22 | -0.47% | 572 | 0.39 |
| Sep 22, 2026 | 11.28 | 11.45 | 11.10 | 11.28 | 11.28 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11.28 | 11.45 | 11.10 | 11.28 | 11.28 | -1.53% | 0 | 0.00 |
| Sep 18, 2026 | 11.03 | 11.45 | 11.03 | 11.45 | 11.45 | +0.84% | 910 | 0.61 |
| Sep 17, 2026 | 11.36 | 11.71 | 11.00 | 11.36 | 11.36 | +0.49% | 0 | 0.00 |
| Sep 16, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | +0.44% | 960 | 0.65 |
| Sep 15, 2026 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | +0.00% | 3,501 | 2.44 |
| Sep 14, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | +0.00% | 100 | 0.07 |
| Sep 11, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.53% | 200 | 0.14 |
| Sep 10, 2026 | 11.43 | 11.75 | 11.10 | 11.43 | 11.43 | -0.44% | 0 | 0.00 |
| Sep 09, 2026 | 11.48 | 11.75 | 11.20 | 11.48 | 11.48 | -2.34% | 0 | 0.00 |
| Sep 08, 2026 | 11.56 | 12.05 | 11.56 | 11.75 | 11.75 | +1.64% | 1,575 | 1.10 |
| Sep 07, 2026 | 11.56 | 11.91 | 11.56 | 11.56 | 11.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.56 | 11.91 | 11.56 | 11.56 | 11.56 | +1.58% | 1,400 | 0.99 |
| Sep 03, 2026 | 11.38 | 11.56 | 11.20 | 11.38 | 11.38 | +1.16% | 0 | 0.00 |
| Sep 02, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | +2.27% | 300 | 0.21 |
| Sep 01, 2026 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +2.33% | 300 | 0.21 |
| Aug 28, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 300 | 0.21 |
| Aug 27, 2026 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | +0.00% | 2,400 | 1.75 |
