Southeastern Banking Corporation ( SEBC) - Price History
Stock symbol SEBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SEBC (Southeastern Banking Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19.23 | $19.23 |
| March 2024 | $19.23 | $19.23 |
| February 2024 | $19.25 | $19.25 |
| January 2024 | $17.82 | $18 |
| December 2023 | $18.81 | $19 |
| November 2023 | $18.04 | $18.40 |
| October 2023 | $16.18 | $16.50 |
| September 2023 | $18.38 | $18.75 |
| August 2023 | $18.87 | $19.25 |
| July 2023 | $18.84 | $19.40 |
| June 2023 | $18.87 | $19.43 |
| May 2023 | $18.44 | $18.99 |
| April 2023 | $19.01 | $19.75 |
| March 2023 | $20.21 | $21 |
| February 2023 | $22.45 | $23.50 |
| January 2023 | $21.98 | $23 |
| December 2022 | $20.97 | $21.95 |
| November 2022 | $20.63 | $21.75 |
| October 2022 | $20.63 | $21.75 |
| September 2022 | $20.86 | $22 |
| August 2022 | $20.82 | $21.95 |
| July 2022 | $20.71 | $22 |
| June 2022 | $20.71 | $22 |
| May 2022 | $20.56 | $22 |
| April 2022 | $20.20 | $21.61 |
| March 2022 | $21.50 | $23 |
| February 2022 | $20.99 | $22.61 |
| January 2022 | $21.35 | $23 |
| December 2021 | $21.07 | $22.70 |
| November 2021 | $19.95 | $21.65 |
| October 2021 | $18.94 | $21.55 |
| September 2021 | $19.34 | $22 |
| August 2021 | $19.03 | $21.80 |
| July 2021 | $18.16 | $20.80 |
| June 2021 | $18.29 | $20.95 |
| May 2021 | $17.76 | $20.50 |
| April 2021 | $16.64 | $19.20 |
| March 2021 | $16.55 | $19.10 |
| February 2021 | $16.34 | $19 |
| January 2021 | $15.95 | $18.55 |
| December 2020 | $15.48 | $18 |
| November 2020 | $14.93 | $17.50 |
| October 2020 | $14.33 | $16.80 |
| September 2020 | $14.42 | $16.91 |
| August 2020 | $14.97 | $17.70 |
| July 2020 | $14.34 | $16.96 |
| June 2020 | $15.90 | $18.80 |
| May 2020 | $14.51 | $17.30 |
| April 2020 | $15.01 | $17.90 |
| March 2020 | $16.77 | $19.99 |
| February 2020 | $17.41 | $20.90 |
| January 2020 | $17.49 | $21 |
| December 2019 | $17.49 | $21 |
| November 2019 | $17.36 | $20.97 |
| October 2019 | $16.97 | $21.50 |
| September 2019 | $15.79 | $20 |
| August 2019 | $17.66 | $22.50 |
| July 2019 | $15.70 | $20 |
| June 2019 | $15.15 | $19.30 |
| May 2019 | $15.32 | $19.52 |
| April 2019 | $15.67 | $20.10 |
| March 2019 | $15.10 | $19.37 |
| February 2019 | $15.20 | $19.62 |
| January 2019 | $14.48 | $18.70 |
| December 2018 | $13.55 | $17.50 |
| November 2018 | $15.18 | $19.70 |
| October 2018 | $15.06 | $19.55 |
| September 2018 | $16.18 | $21 |
| August 2018 | $16.30 | $21.25 |
| July 2018 | $15.41 | $20.10 |
| June 2018 | $15.34 | $20 |
| May 2018 | $15.26 | $20 |
| April 2018 | $15.38 | $20.15 |
| March 2018 | $15.26 | $20.10 |
| February 2018 | $15.26 | $20.10 |
| January 2018 | $15.41 | $20.30 |
| December 2017 | $15 | $19.75 |
| November 2017 | $14.81 | $19.50 |
| October 2017 | $14.59 | $19.30 |
| September 2017 | $13.98 | $18.50 |
| August 2017 | $13.76 | $18.30 |
| July 2017 | $13.76 | $18.30 |
| June 2017 | $11.47 | $15.25 |
| May 2017 | $11.50 | $15.30 |
| April 2017 | $11.77 | $15.75 |
| March 2017 | $11.96 | $16 |
| February 2017 | $10.62 | $14.30 |
| January 2017 | $9.88 | $13.30 |
| December 2016 | $9.84 | $13.25 |
| November 2016 | $9.25 | $12.45 |
| October 2016 | $8.48 | $11.50 |
| September 2016 | $9.57 | $12.98 |
| August 2016 | $8.10 | $11.06 |
| July 2016 | $8.42 | $11.49 |
| June 2016 | $8.39 | $11.45 |
| May 2016 | $8.37 | $11.50 |
| April 2016 | $8.01 | $11 |
| March 2016 | $7.78 | $10.69 |
| February 2016 | $7.59 | $10.50 |
| January 2016 | $7.59 | $10.50 |
| December 2015 | $7.48 | $10.35 |
| November 2015 | $7.34 | $10.22 |
| October 2015 | $7.32 | $10.20 |
| September 2015 | $7.08 | $9.87 |
| August 2015 | $7.30 | $10.24 |
| July 2015 | $6.71 | $9.42 |
| June 2015 | $6.77 | $9.50 |
| May 2015 | $6.77 | $9.50 |
| April 2015 | $6.95 | $9.75 |
| March 2015 | $7.13 | $10 |
| February 2015 | $7.02 | $9.85 |
| January 2015 | $6.13 | $8.60 |
| December 2014 | $6.41 | $9 |
| November 2014 | $6.19 | $8.69 |
| October 2014 | $6.16 | $8.64 |
| September 2014 | $5.56 | $7.80 |
| August 2014 | $5.54 | $7.78 |
| July 2014 | $5.38 | $7.55 |
| June 2014 | $5.14 | $7.21 |
| May 2014 | $5.17 | $7.25 |
| April 2014 | $4.63 | $6.50 |
| March 2014 | $4.81 | $6.75 |
| February 2014 | $4.81 | $6.75 |
| January 2014 | $4.95 | $6.94 |
| December 2013 | $5.27 | $7.40 |
| November 2013 | $5.27 | $7.40 |
| October 2013 | $5.02 | $7.05 |
| September 2013 | $5.63 | $7.90 |
| August 2013 | $5.34 | $7.50 |
| July 2013 | $5.84 | $8.20 |
| June 2013 | $6.38 | $8.95 |
| May 2013 | $4.42 | $6.20 |
| April 2013 | $2.96 | $4.15 |
| March 2013 | $2.85 | $4 |
| February 2013 | $1.96 | $2.75 |
| January 2013 | $1.55 | $2.18 |
| December 2012 | $1.39 | $1.95 |
| November 2012 | $1.78 | $2.50 |
| October 2012 | $2.14 | $3 |
| September 2012 | $2.14 | $3 |
| August 2012 | $2.39 | $3.35 |
| July 2012 | $2.73 | $3.80 |
| June 2012 | $2.73 | $3.80 |
| May 2012 | $2.71 | $3.80 |
| April 2012 | $2.85 | $4 |
| March 2012 | $2.92 | $4.10 |
| February 2012 | $3.49 | $4.90 |
| January 2012 | $3.42 | $4.75 |
| December 2011 | $3.38 | $4.75 |
| November 2011 | $3.38 | $4.75 |
| October 2011 | $4.06 | $5.70 |
| September 2011 | $3.92 | $5.50 |
| August 2011 | $3.21 | $4.50 |
| July 2011 | $4.28 | $6 |
| June 2011 | $4.31 | $6.05 |
| May 2011 | $4.99 | $7 |
| April 2011 | $4.42 | $6.20 |
| March 2011 | $4.99 | $7 |
| February 2011 | $4.99 | $7 |
| January 2011 | $5.06 | $7.10 |
| December 2010 | $6.47 | $9 |
| November 2010 | $6.41 | $9 |
| October 2010 | $5.75 | $8 |
| September 2010 | $5.70 | $8 |
| August 2010 | $5.49 | $7.70 |
| July 2010 | $5.88 | $8.25 |
| June 2010 | $7.48 | $10.50 |
| May 2010 | $7.48 | $10.50 |
| April 2010 | $7.44 | $10.50 |
| March 2010 | $7.80 | $11 |
| February 2010 | $7.05 | $10 |
| January 2010 | $7.40 | $10.50 |
| December 2009 | $6.06 | $8.60 |
| November 2009 | $6.94 | $9.85 |
| October 2009 | $7.71 | $11 |
| September 2009 | $8.06 | $11.50 |
| August 2009 | $8.13 | $11.60 |
| July 2009 | $7.67 | $11 |
| June 2009 | $8.54 | $12.25 |
| May 2009 | $9.06 | $13 |
| April 2009 | $9.18 | $13.25 |
| March 2009 | $8.66 | $12.50 |
| February 2009 | $9.29 | $13.50 |
| January 2009 | $8.95 | $13 |
| December 2008 | $8.95 | $13 |
| November 2008 | $9.60 | $13.95 |
| October 2008 | $11.94 | $17.50 |
| September 2008 | $12.97 | $19 |
| August 2008 | $12.29 | $18 |
| July 2008 | $13.47 | $20 |
| June 2008 | $14.14 | $21 |
| May 2008 | $13.90 | $20.65 |
| April 2008 | $14.14 | $21 |
| March 2008 | $13.63 | $20.50 |
| February 2008 | $13.30 | $20 |
| January 2008 | $14.30 | $21.50 |
| December 2007 | $16.29 | $24.50 |
| November 2007 | $17.02 | $25.85 |
| October 2007 | $17.12 | $26 |
| September 2007 | $17.36 | $26.50 |
| August 2007 | $17.68 | $27 |
| July 2007 | $19.13 | $29 |
| June 2007 | $18.99 | $29 |
| May 2007 | $18.57 | $28.50 |
| April 2007 | $18.41 | $28.25 |
| March 2007 | $19.06 | $29.25 |
| February 2007 | $19.46 | $30 |
| January 2007 | $18.35 | $28.30 |
| December 2006 | $18.48 | $28.50 |
| November 2006 | $17.45 | $27.50 |
| October 2006 | $17.64 | $27.80 |
| September 2006 | $17.96 | $28.10 |
| August 2006 | $17.75 | $28.10 |
| July 2006 | $17.84 | $28.25 |
| June 2006 | $17.62 | $27.70 |
| May 2006 | $17.41 | $27.70 |
| April 2006 | $16.90 | $26.70 |
| March 2006 | $16.78 | $26.70 |
| February 2006 | $16.57 | $26.50 |
| January 2006 | $17.51 | $28 |
| December 2005 | $17.27 | $28.25 |
| November 2005 | $17.12 | $28 |
| October 2005 | $17.27 | $28.25 |
| September 2005 | $17.34 | $28.50 |
| August 2005 | $16.28 | $26.75 |
| July 2005 | $16.28 | $26.75 |
| June 2005 | $16.12 | $26.50 |
| May 2005 | $16.95 | $28 |
| April 2005 | $15.29 | $25.25 |
| March 2005 | $15.14 | $25 |
| February 2005 | $15.60 | $25.90 |
| January 2005 | $15.51 | $25.75 |
| December 2004 | $15.66 | $26 |
| November 2004 | $14.74 | $25.10 |
| October 2004 | $14.98 | $25.50 |
| September 2004 | $15.27 | $26 |
| August 2004 | $14.67 | $25.10 |
| July 2004 | $15.20 | $26 |
| June 2004 | $14.61 | $25 |
| May 2004 | $14.54 | $25 |
| April 2004 | $14.39 | $24.75 |
| March 2004 | $14.39 | $24.75 |
| February 2004 | $15.04 | $26 |
| January 2004 | $14.18 | $24.50 |
| December 2003 | $14.99 | $25.90 |
| November 2003 | $13.48 | $24 |
| October 2003 | $12.85 | $22.88 |
| September 2003 | $11.74 | $21 |
| August 2003 | $12.47 | $22 |
| July 2003 | $12.29 | $22 |
| June 2003 | $11.74 | $21 |
| May 2003 | $11.11 | $20 |
| April 2003 | $11.11 | $20 |
| March 2003 | $10.97 | $19.75 |
| February 2003 | $11.11 | $20 |
| January 2003 | $10 | $18 |
| December 2002 | $9.72 | $17.50 |
| November 2002 | $9.64 | $17.35 |
| October 2002 | $9.21 | $16.35 |
| September 2002 | $9.08 | $16.35 |
| August 2002 | $10.84 | $19.50 |
| July 2002 | $9.17 | $16.50 |
| June 2002 | $9.72 | $17.50 |
| May 2002 | $9.17 | $16.50 |
| April 2002 | $8.61 | $15.50 |
| March 2002 | $8.14 | $14.65 |
| February 2002 | $8.45 | $15.20 |
| January 2002 | $7.39 | $13.30 |
| December 2001 | $7.78 | $14 |
| November 2001 | $7.26 | $13.06 |
| October 2001 | $8.45 | $15 |
| September 2001 | $8.34 | $15 |
| August 2001 | $8.47 | $15.25 |
| July 2001 | $7.95 | $14.30 |
| June 2001 | $8.05 | $14.48 |
| May 2001 | $8.06 | $14.50 |
| April 2001 | $7.78 | $14 |
| March 2001 | $7.99 | $14.38 |
| February 2001 | $8.06 | $14.50 |
| January 2001 | $7.92 | $14.25 |
| December 2000 | $7.78 | $14 |
| November 2000 | $7.99 | $14.38 |
| October 2000 | $8.40 | $15.12 |
| September 2000 | $8.06 | $14.50 |
| August 2000 | $8.34 | $15 |
| July 2000 | $8.23 | $14.81 |
| June 2000 | $8.89 | $16 |
| May 2000 | $7.36 | $13.25 |
| April 2000 | $7.50 | $13.50 |
| March 2000 | $8.47 | $15.25 |
| February 2000 | $8.34 | $15 |
| January 2000 | $6.67 | $12 |
| December 1999 | $9.17 | $16.50 |
| November 1999 | $9.86 | $17.75 |
| October 1999 | $9.45 | $17 |
| September 1999 | $10.07 | $18.12 |
| August 1999 | $10.56 | $19 |
| July 1999 | $10.35 | $18.62 |
| June 1999 | $10.56 | $19 |
| May 1999 | $10.56 | $19 |
| April 1999 | $10.35 | $18.62 |
| March 1999 | $10.35 | $18.62 |
| February 1999 | $10.70 | $19.25 |
| January 1999 | $10.56 | $19 |
| December 1998 | $10.70 | $19.25 |
| November 1998 | $11.11 | $20 |
| October 1998 | $11.11 | $20 |
| September 1998 | $11.67 | $21 |
| August 1998 | $11.95 | $21.50 |
| July 1998 | $11.95 | $21.50 |
| June 1998 | $11.67 | $21 |
| May 1998 | $12.92 | $23.25 |
| April 1998 | $11.67 | $21 |
| March 1998 | $12.78 | $23 |
| February 1998 | $10.28 | $18.50 |
| January 1998 | $9.72 | $17.50 |
| December 1997 | $9.72 | $17.50 |
| November 1997 | $10.21 | $18.38 |
| October 1997 | $9.45 | $17 |
| September 1997 | $10.28 | $18.50 |
| August 1997 | $9.72 | $17.50 |
| July 1997 | $9.93 | $17.88 |
| June 1997 | $10.21 | $18.38 |
| April 1997 | $9.45 | $17 |
| March 1997 | $10.28 | $18.50 |
| February 1997 | $10.28 | $18.50 |
| January 1997 | $9.45 | $17 |
| December 1996 | $8.89 | $16 |
| November 1996 | $8.34 | $15 |
SEBC
Price: $19.23
52 week price:
Dividend Yield: 4.05%
5-year range yield:
Forward Dividend Yield: 3.95%
Payout Ratio: 35.15%
Dividend Per Share: 0.76 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 8.33
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 58.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 7.62%
DGR5: 19.58%