Southern California Banco...

12.98
-1.21 (-8.53%)
At close: Apr 03, 2025, 3:59 PM
13.00
0.19%
After-hours: Apr 03, 2025, 04:02 PM EDT

Southern California Bancorp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 14.02 14.67 14.02 14.19 0.07 0.50% 98,612
Apr 1, 2025 14.25 14.41 14.04 14.12 -0.21 -1.47% 142,200
Mar 31, 2025 14.18 14.54 14.18 14.33 -0.05 -0.35% 225,931
Mar 28, 2025 14.71 15.10 14.34 14.38 -0.38 -2.57% 246,700
Mar 27, 2025 14.76 15.88 14.74 14.76 -0.02 -0.14% 91,818
Mar 26, 2025 15.27 16.24 14.70 14.78 -0.04 -0.27% 76,924
Mar 25, 2025 14.91 15.07 14.81 14.82 -0.09 -0.60% 100,937
Mar 24, 2025 14.94 15.17 14.82 14.91 0.17 1.15% 59,708
Mar 21, 2025 14.80 15.34 14.70 14.74 -0.16 -1.07% 155,720
Mar 20, 2025 15.00 15.12 14.80 14.90 -0.11 -0.73% 110,915
Mar 19, 2025 14.96 15.50 14.90 15.01 0.04 0.27% 61,000
Mar 18, 2025 15.01 15.25 14.80 14.97 -0.07 -0.47% 107,943
Mar 17, 2025 14.92 15.25 14.82 15.04 0.12 0.80% 399,200
Mar 14, 2025 15.05 15.37 14.85 14.92 -0.09 -0.60% 101,829
Mar 13, 2025 15.27 16.40 14.98 15.01 -0.16 -1.05% 131,700
Mar 12, 2025 14.94 15.50 14.74 15.17 0.24 1.61% 107,800
Mar 11, 2025 15.16 15.33 14.88 14.93 -0.21 -1.39% 149,539
Mar 10, 2025 15.50 15.59 15.07 15.14 -0.46 -2.95% 80,000
Mar 7, 2025 15.48 15.65 15.38 15.60 0.01 0.06% 164,432
Mar 6, 2025 15.39 15.97 15.34 15.59 0.11 0.71% 146,424
Mar 5, 2025 15.57 16.20 15.37 15.48 -0.09 -0.58% 90,605
Mar 4, 2025 15.93 16.17 15.57 15.57 -0.38 -2.38% 70,908
Mar 3, 2025 16.55 16.55 15.90 15.95 -0.04 -0.25% 136,400
Feb 28, 2025 15.92 16.43 15.87 15.99 0.09 0.57% 60,549
Feb 27, 2025 15.85 16.20 15.85 15.90 -0.03 -0.19% 49,337
Feb 26, 2025 16.03 16.39 15.90 15.93 -0.03 -0.19% 43,700
Feb 25, 2025 16.22 16.34 15.84 15.96 0.12 0.76% 425,016
Feb 24, 2025 15.95 16.18 15.84 15.84 0.00 0.00% 38,000
Feb 21, 2025 16.09 16.26 15.84 15.84 -0.24 -1.49% 63,000
Feb 20, 2025 16.12 16.45 16.05 16.08 -0.17 -1.05% 33,200
Feb 19, 2025 16.09 16.46 15.88 16.25 -0.05 -0.31% 40,243
Feb 18, 2025 16.33 16.59 16.24 16.30 -0.05 -0.31% 40,606
Feb 14, 2025 16.50 16.75 16.33 16.35 -0.13 -0.79% 100,300
Feb 13, 2025 16.18 16.50 15.98 16.48 0.41 2.55% 119,400
Feb 12, 2025 16.20 16.21 16.05 16.07 -0.23 -1.41% 33,700
Feb 11, 2025 15.82 16.37 15.82 16.30 0.32 2.00% 38,141
Feb 10, 2025 16.80 17.30 15.94 15.98 -0.10 -0.62% 38,403
Feb 7, 2025 16.02 16.19 15.86 16.08 -0.02 -0.12% 256,100
Feb 6, 2025 15.98 16.22 15.86 16.10 0.15 0.94% 41,748
Feb 5, 2025 15.99 16.19 15.70 15.95 0.01 0.06% 80,100
Feb 4, 2025 15.90 16.12 15.85 15.94 -0.01 -0.06% 46,500
Feb 3, 2025 16.24 16.56 15.90 15.95 -0.65 -3.92% 58,500
Jan 31, 2025 16.26 17.06 16.15 16.60 0.30 1.84% 103,000
Jan 30, 2025 16.23 17.29 15.90 16.30 0.03 0.18% 165,940
Jan 29, 2025 15.51 16.50 15.48 16.27 0.84 5.44% 160,200
Jan 28, 2025 15.32 16.13 15.32 15.43 -0.01 -0.06% 44,143
Jan 27, 2025 15.08 15.72 15.08 15.44 0.44 2.93% 42,901
Jan 24, 2025 14.81 15.17 14.80 15.00 0.10 0.67% 32,118
Jan 23, 2025 14.85 15.06 14.81 14.90 -0.02 -0.13% 36,000
Jan 22, 2025 15.10 15.45 14.87 14.92 -0.28 -1.84% 43,200