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 (%)
May 28, 2010 5.263 5.272 5.258 5.258 1,034 -0.16(-3.03%)
May 27, 2010 5.074 5.492 5.074 5.422 2,255 +0.46(+9.36%)
May 25, 2010 4.958 4.958 4.958 4.958 1,448 -0.02(-0.39%)
May 24, 2010 5.031 5.031 4.977 4.977 620 -0.07(-1.44%)
May 21, 2010 5.219 5.219 5.050 5.050 1,839 -0.17(-3.24%)
May 19, 2010 5.074 5.219 5.219 5.219 33,522 +0.33(+6.72%)
May 18, 2010 5.582 5.582 4.562 4.891 25,887 -0.77(-13.57%)
May 17, 2010 5.658 5.658 5.658 5.658 413 +0.25(+4.54%)
May 14, 2010 5.659 5.659 5.412 5.412 2,069 -0.20(-3.53%)
May 13, 2010 5.427 5.611 5.427 5.611 1,314 +0.29(+5.55%)
May 12, 2010 5.309 5.316 5.309 5.316 3,778 +0.03(+0.55%)
May 11, 2010 5.142 5.287 5.142 5.287 413 +0.17(+3.31%)
May 10, 2010 5.074 5.118 5.074 5.118 1,881 +0.19(+3.82%)
May 07, 2010 5.098 5.316 4.596 4.929 12,260 -0.49(-9.01%)
May 06, 2010 5.925 5.925 5.316 5.417 1,367 +0.10(+1.91%)
May 05, 2010 5.316 5.316 5.316 5.316 533 +0.00(+0.00%)
May 04, 2010 5.678 5.678 5.311 5.316 5,794 -0.34(-5.98%)
May 03, 2010 6.007 6.007 5.654 5.654 956 -0.17(-2.99%)
Apr 30, 2010 5.891 5.920 5.828 5.828 2,942 +0.24(+4.24%)
Apr 29, 2010 5.591 5.591 5.591 5.591 413 +0.01(+0.18%)
Apr 28, 2010 5.557 6.012 5.533 5.581 9,013 +0.04(+0.69%)
Apr 26, 2010 5.543 5.543 5.543 5.543 0 +0.06(+1.06%)
Apr 22, 2010 5.485 5.485 5.485 5.485 0 +0.17(+3.18%)
Apr 21, 2010 5.340 5.340 5.316 5.316 1,767 -0.10(-1.87%)
Apr 20, 2010 5.437 5.466 5.243 5.417 7,052 +0.11(+2.00%)
Apr 19, 2010 5.316 5.316 5.311 5.311 4,883 -0.03(-0.63%)
Apr 16, 2010 5.074 5.528 5.064 5.345 23,381 +0.27(+5.33%)
Apr 15, 2010 5.364 5.364 4.910 5.074 15,811 -0.29(-5.40%)
Apr 14, 2010 5.069 5.364 5.069 5.364 827 +0.29(+5.71%)
Apr 13, 2010 5.050 5.074 5.026 5.074 4,759 -0.01(-0.28%)
Apr 12, 2010 5.524 5.524 5.045 5.089 4,707 -0.13(-2.50%)
Apr 09, 2010 5.557 5.557 5.219 5.219 3,135 -0.26(-4.76%)
Apr 08, 2010 5.480 5.480 5.480 5.480 206 -0.08(-1.39%)
Apr 07, 2010 5.557 5.557 5.557 5.557 517 +0.07(+1.32%)
Apr 06, 2010 5.475 5.485 5.274 5.485 1,469 +0.05(+0.88%)
Apr 05, 2010 5.509 5.509 5.437 5.437 1,252 -0.07(-1.30%)
Apr 01, 2010 5.509 5.509 5.509 5.509 208 +0.20(+3.70%)
Mar 29, 2010 5.312 5.312 5.312 5.312 0 +0.21(+4.05%)
Mar 26, 2010 5.102 5.140 5.049 5.106 6,567 +0.01(+0.18%)
Mar 25, 2010 5.087 5.140 5.085 5.097 7,807 +0.19(+3.91%)
Mar 24, 2010 4.982 4.991 4.905 4.905 835 -0.14(-2.85%)
Mar 23, 2010 5.044 5.082 5.044 5.049 1,217 +0.14(+2.93%)
Mar 22, 2010 5.063 5.063 4.905 4.905 835 -0.12(-2.38%)
Mar 19, 2010 5.025 5.025 5.025 5.025 210 +0.03(+0.58%)
Mar 18, 2010 5.030 5.030 4.996 4.996 417 -0.03(-0.67%)
Mar 16, 2010 5.030 5.030 5.030 5.030 0 +0.26(+5.53%)
Mar 15, 2010 4.766 4.766 4.766 4.766 417 -0.04(-0.90%)
Mar 12, 2010 4.766 4.809 4.766 4.809 958 +0.04(+0.90%)
Mar 11, 2010 4.790 4.790 4.766 4.766 711 -0.06(-1.29%)
Mar 10, 2010 4.795 5.030 4.795 4.829 4,699 +0.00(+0.10%)
Mar 09, 2010 4.814 4.982 4.790 4.824 7,101 -0.27(-5.36%)
Mar 08, 2010 5.097 5.097 5.097 5.097 208 +0.33(+6.93%)
Mar 03, 2010 4.642 4.766 4.766 4.766 5,010 +0.12(+2.58%)
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.