Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of So Car Cp (NQ: BKSC )

12.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.389 5.389 5.389 5.389 0 +0.02(+0.31%)
Oct 29, 2009 5.372 5.372 5.372 5.372 208 +0.11(+2.05%)
Oct 26, 2009 5.265 5.265 5.265 5.265 0 -0.07(-1.35%)
Oct 23, 2009 5.279 5.336 5.279 5.336 626 +0.07(+1.41%)
Oct 22, 2009 5.265 5.274 5.030 5.262 11,692 -0.01(-0.14%)
Oct 21, 2009 5.288 5.293 5.269 5.269 1,670 +0.00(+0.00%)
Oct 20, 2009 5.269 5.269 5.269 5.269 417 -0.21(-3.76%)
Oct 19, 2009 5.269 5.480 5.015 5.475 2,922 -0.13(-2.32%)
Oct 16, 2009 5.279 5.653 5.269 5.606 6,058 -0.05(-0.83%)
Oct 15, 2009 5.653 5.653 5.322 5.653 11,418 -0.00(-0.06%)
Oct 14, 2009 5.657 5.657 5.656 5.656 678 -0.09(-1.60%)
Oct 13, 2009 5.672 5.791 5.672 5.748 1,670 +0.02(+0.33%)
Oct 12, 2009 5.801 6.409 5.729 5.729 5,845 -0.24(-3.97%)
Oct 09, 2009 6.060 6.060 5.966 5.966 2,766 -0.09(-1.47%)
Oct 08, 2009 6.108 6.120 6.055 6.055 1,285 -0.10(-1.63%)
Oct 06, 2009 6.156 6.156 6.156 6.156 0 +0.05(+0.78%)
Oct 05, 2009 6.127 6.127 6.108 6.108 417 -0.01(-0.23%)
Oct 02, 2009 6.127 6.127 6.108 6.122 6,888 +0.01(+0.24%)
Oct 01, 2009 6.108 6.108 6.108 6.108 989 -0.06(-0.93%)
Sep 30, 2009 6.108 6.165 6.108 6.165 1,734 +0.06(+0.94%)
Sep 29, 2009 6.108 6.108 6.108 6.108 1,252 -0.00(-0.08%)
Sep 28, 2009 6.196 6.196 6.055 6.112 4,193 -0.08(-1.33%)
Sep 25, 2009 6.184 6.195 6.184 6.195 678 -0.30(-4.56%)
Sep 23, 2009 6.491 6.491 6.491 6.491 417 -0.03(-0.51%)
Sep 22, 2009 6.251 6.529 6.251 6.524 918 +0.47(+7.75%)
Sep 18, 2009 6.405 6.055 6.055 6.055 10,646 -0.64(-9.59%)
Sep 17, 2009 6.697 6.697 6.697 6.697 208 -0.00(-0.07%)
Sep 16, 2009 6.467 6.702 6.414 6.702 3,118 +0.65(+10.68%)
Sep 14, 2009 6.347 6.055 6.055 6.055 2,505 -0.00(-0.08%)
Sep 09, 2009 6.467 6.060 6.060 6.060 3,548 -0.17(-2.69%)
Sep 08, 2009 6.227 6.227 6.227 6.227 1,296 +0.17(+2.77%)
Sep 04, 2009 6.060 6.060 6.060 6.060 208 +0.01(+0.12%)
Sep 01, 2009 6.333 6.053 6.053 6.053 417 +0.06(+0.92%)
Aug 31, 2009 5.997 5.997 5.997 5.997 688 -0.12(-2.03%)
Aug 28, 2009 6.237 6.237 5.861 6.122 8,141 -0.20(-3.18%)
Aug 27, 2009 6.251 6.323 6.232 6.323 3,565 +0.11(+1.85%)
Aug 26, 2009 6.041 6.208 6.041 6.208 3,340 -0.04(-0.69%)
Aug 25, 2009 6.855 6.855 5.868 6.251 43,295 -0.79(-11.22%)
Aug 24, 2009 6.079 7.061 5.940 7.042 34,367 +1.29(+22.50%)
Aug 21, 2009 6.175 6.563 5.748 5.748 5,010 -0.96(-14.29%)
Aug 20, 2009 5.820 6.706 5.820 6.706 4,043 +1.08(+19.15%)
Aug 19, 2009 5.748 5.748 5.629 5.629 505 -0.35(-5.85%)
Aug 18, 2009 5.988 6.227 5.978 5.978 6,327 +0.03(+0.48%)
Aug 17, 2009 5.753 5.950 5.753 5.950 1,302 -0.28(-4.46%)
Aug 13, 2009 5.729 6.227 6.227 6.227 1,461 -0.48(-7.14%)
Aug 11, 2009 6.362 6.706 6.706 6.706 6,262 +0.12(+1.82%)
Aug 10, 2009 6.649 6.649 6.347 6.587 3,966 +0.35(+5.69%)
Aug 07, 2009 6.524 6.524 6.228 6.232 3,757 -0.11(-1.81%)
Aug 06, 2009 6.347 6.347 6.347 6.347 885 +0.00(+0.00%)
Aug 05, 2009 6.342 6.347 6.342 6.347 722 +0.12(+2.00%)
Aug 04, 2009 6.347 6.347 6.084 6.223 1,043 -0.12(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.