SEBC | Southeastern Ban | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Southeastern Ban (SEBC)

OTC

$32.00+$1.00 (+3.23%)

Price as of Sep 11, 2026

N/A
Market Cap
37.67%
1-Year Change
Banks - Regional
Industry

1 Month
+10.94%

Low Price$29.79

High Price$32.00
3 Months
+12.88%

Low Price$28.85

High Price$32.00
1 Year
+37.67%

Low Price$23.04

High Price$32.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	32.00	32.00	32.00	32.00	+3.23%	4,500
09/10/2026	30.99	31.00	30.99	31.00	-0.46%	1,100
09/09/2026	31.00	31.14	31.00	31.14	-2.37%	927
09/08/2026	31.45	31.90	31.45	31.90	+2.08%	600
09/03/2026	31.25	31.25	31.25	31.25	+1.43%	550
09/03/2026	$0.24 Dividend
09/02/2026	30.51	30.81	30.51	30.81	+3.43%	1,500
08/31/2026	29.79	29.79	29.79	29.79	-1.61%	3,813
08/25/2026	30.27	30.27	30.27	30.27	-1.58%	200
08/21/2026	30.23	31.65	30.23	30.76	+6.64%	750
08/03/2026	28.85	28.85	28.85	28.85	-4.56%	100
07/28/2026	30.22	30.22	30.22	30.22	+1.57%	600
07/10/2026	29.71	29.77	29.71	29.76	+4.97%	605
06/10/2026	28.35	28.35	28.35	28.35	+0.04%	119
06/09/2026	28.34	28.34	28.34	28.34	-0.73%	500
06/04/2026	$0.23 Dividend
05/27/2026	28.55	28.55	28.55	28.55	0.00%	145
05/26/2026	28.55	28.55	28.55	28.55	-1.69%	151
04/29/2026	29.04	29.04	29.04	29.04	+3.55%	1,216
04/27/2026	28.05	28.05	28.05	28.05	0.00%	237
04/24/2026	28.05	28.05	28.05	28.05	+0.04%	170
04/07/2026	28.04	28.04	28.04	28.04	0.00%	119
04/01/2026	28.11	28.11	28.04	28.04	-0.25%	2,060
03/25/2026	28.10	28.10	28.10	28.10	-2.19%	159
03/24/2026	28.73	28.73	28.73	28.73	-0.65%	300
03/23/2026	28.92	28.92	28.92	28.92	+1.91%	200
03/20/2026	29.09	29.09	28.38	28.38	-2.04%	23,391
03/17/2026	28.97	28.97	28.97	28.97	-0.24%	100
03/09/2026	28.38	29.04	28.38	29.04	-0.07%	8,797
03/05/2026	$0.23 Dividend
03/04/2026	29.06	29.06	29.06	29.06	0.00%	200
03/03/2026	29.06	29.06	29.06	29.06	-1.65%	102
03/02/2026	29.55	29.56	29.55	29.55	+3.42%	1,000
02/24/2026	28.57	28.57	28.57	28.57	+0.43%	300
02/20/2026	26.86	28.45	26.47	28.45	+5.91%	1,879
02/18/2026	26.86	26.86	26.47	26.86	+3.70%	600
02/17/2026	26.37	26.37	25.90	25.90	-0.67%	756
02/11/2026	26.08	26.08	26.08	26.08	0.00%	4,000
02/10/2026	26.08	26.08	26.08	26.08	-0.37%	4,734
02/09/2026	26.18	26.18	26.18	26.18	+0.56%	251
02/06/2026	25.73	26.09	25.73	26.03	+0.95%	3,748
01/30/2026	25.79	25.79	25.79	25.79	-0.34%	5,000
01/29/2026	25.87	25.88	25.87	25.88	+1.20%	300
01/22/2026	25.64	25.64	25.57	25.57	+0.10%	200
01/21/2026	25.54	25.54	25.54	25.54	+0.58%	1,500
01/14/2026	25.69	25.69	25.40	25.40	+1.96%	14,016
01/12/2026	25.69	25.69	24.91	24.91	-1.89%	300
01/08/2026	25.39	25.39	25.39	25.39	+1.92%	100
01/06/2026	24.52	24.91	24.52	24.91	+1.80%	339
01/02/2026	24.47	24.47	24.47	24.47	-3.62%	1,000
12/31/2025	25.39	25.39	25.39	25.39	+3.44%	100
12/30/2025	24.66	24.66	24.54	24.54	-0.49%	1,100
12/29/2025	24.91	24.91	24.66	24.66	+0.80%	5,200
12/26/2025	24.47	24.47	24.47	24.47	+0.0004%	2,040
12/23/2025	24.47	24.47	24.47	24.47	-2.00%	4,933
12/22/2025	24.97	24.97	24.97	24.97	+0.24%	120
12/19/2025	24.91	24.91	24.91	24.91	+1.39%	200
12/18/2025	24.42	24.57	24.42	24.57	+0.64%	6,900
12/16/2025	23.94	24.41	23.79	24.41	0.00%	1,900
12/15/2025	24.41	24.41	24.41	24.41	-1.03%	3,125
12/10/2025	24.66	24.66	24.66	24.66	0.00%	100
12/09/2025	23.93	24.66	23.93	24.66	-3.07%	11,009
12/08/2025	26.42	26.42	25.45	25.45	-5.27%	3,010
12/05/2025	25.54	26.86	25.45	26.86	+5.57%	1,450
12/04/2025	25.34	25.45	25.19	25.45	+1.24%	700
12/04/2025	$0.22 Dividend
12/03/2025	23.25	25.13	23.24	25.13	+7.96%	11,630
12/02/2025	23.35	23.35	23.25	23.28	-1.85%	4,200
11/28/2025	23.00	23.72	23.00	23.72	+2.04%	1,400
11/26/2025	23.24	23.24	23.24	23.24	+0.04%	1,949
11/24/2025	23.23	23.23	23.23	23.23	+0.84%	200
11/20/2025	23.24	23.24	23.04	23.04	-1.73%	4,920
11/13/2025	23.25	23.45	23.25	23.45	+1.25%	1,400
11/06/2025	23.45	23.45	23.16	23.16	-2.41%	300
11/05/2025	23.73	23.73	23.64	23.73	+1.24%	1,100
10/24/2025	23.40	23.44	23.40	23.44	+0.83%	201
10/20/2025	23.24	23.24	23.24	23.24	-0.83%	100
10/15/2025	23.44	23.44	23.44	23.44	-0.04%	700
10/14/2025	23.45	23.45	23.45	23.45	+1.09%	5,500
10/13/2025	23.49	23.49	23.20	23.20	-1.24%	6,000
10/09/2025	23.49	23.49	23.49	23.49	0.00%	1,155
10/08/2025	23.49	23.49	23.49	23.49	+0.21%	400
10/07/2025	23.44	23.44	23.43	23.44	+0.04%	700
10/03/2025	23.44	23.44	23.43	23.43	+0.04%	800
10/02/2025	23.42	23.42	23.42	23.42	+0.12%	300
10/01/2025	23.39	23.39	23.39	23.39	0.00%	500
09/30/2025	23.49	23.57	23.39	23.39	-1.43%	14,576
09/29/2025	23.24	23.73	23.24	23.73	+2.08%	3,300
09/23/2025	23.24	23.24	23.24	23.24	0.00%	950
09/15/2025	23.24	23.24	23.24	23.24	0.00%	200