5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
+13.89%
6 MONTH PERFORMANCE
+26.84%
YEAR-TO-DATE PERFORMANCE
-3.57%
1 YEAR PERFORMANCE
-2.39%
Southern California Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $16.90 | $16.73 (-1.01%) | $17.17 | $16.70 | 15,789 | $465.42 M |
| 12/26/2024 | $16.85 | $17.02 (1.01%) | $17.13 | $16.81 | 42,453 | $471.55 M |
| 12/24/2024 | $16.94 | $16.93 (-0.06%) | $16.95 | $16.82 | 16,612 | $469.06 M |
| 12/23/2024 | $16.67 | $16.77 (0.6%) | $16.81 | $16.50 | 47,300 | $464.63 M |
| 12/20/2024 | $16.26 | $16.74 (2.95%) | $17.08 | $16.13 | 247,400 | $463.80 M |
| 12/19/2024 | $16.72 | $16.41 (-1.85%) | $17.17 | $16.38 | 54,200 | $454.65 M |
| 12/18/2024 | $17.59 | $16.61 (-5.57%) | $17.60 | $16.54 | 65,422 | $460.19 M |
| 12/17/2024 | $17.60 | $17.45 (-0.85%) | $17.72 | $17.42 | 65,300 | $483.47 M |
| 12/16/2024 | $17.57 | $17.68 (0.63%) | $18.02 | $17.47 | 47,907 | $489.84 M |
| 12/13/2024 | $17.70 | $17.61 (-0.51%) | $17.78 | $17.56 | 56,200 | $487.90 M |
| 12/12/2024 | $17.92 | $17.74 (-1%) | $17.96 | $17.74 | 36,716 | $491.50 M |
| 12/11/2024 | $17.88 | $17.92 (0.22%) | $18.11 | $17.86 | 66,312 | $496.49 M |
| 12/10/2024 | $17.50 | $17.84 (1.94%) | $18.00 | $17.50 | 91,500 | $494.27 M |
| 12/09/2024 | $17.66 | $17.60 (-0.34%) | $17.76 | $17.55 | 46,229 | $487.62 M |
| 12/06/2024 | $17.69 | $17.64 (-0.28%) | $17.73 | $17.60 | 43,100 | $488.73 M |
| 12/05/2024 | $17.75 | $17.66 (-0.51%) | $17.84 | $17.57 | 50,000 | $489.29 M |
| 12/04/2024 | $17.75 | $17.78 (0.17%) | $17.86 | $17.67 | 54,307 | $492.61 M |
| 12/03/2024 | $17.95 | $17.77 (-1%) | $18.08 | $17.76 | 41,200 | $492.33 M |
| 12/02/2024 | $17.90 | $17.89 (-0.06%) | $18.33 | $17.80 | 53,500 | $495.66 M |
| 11/29/2024 | $17.84 | $17.92 (0.45%) | $17.94 | $17.73 | 34,447 | $496.49 M |
| 11/27/2024 | $17.79 | $17.79 (0%) | $18.00 | $17.72 | 51,900 | $492.89 M |
| 11/26/2024 | $17.83 | $17.83 (0%) | $18.17 | $17.80 | 67,208 | $494.00 M |
| 11/25/2024 | $17.90 | $17.95 (0.28%) | $18.49 | $17.76 | 63,133 | $497.32 M |
| 11/22/2024 | $17.69 | $17.76 (0.4%) | $17.91 | $17.65 | 68,921 | $492.06 M |
| 11/21/2024 | $17.39 | $17.60 (1.21%) | $17.67 | $17.22 | 49,400 | $487.62 M |
| 11/20/2024 | $17.14 | $17.25 (0.64%) | $17.27 | $17.06 | 43,600 | $477.93 M |
| 11/19/2024 | $17.08 | $17.20 (0.7%) | $17.35 | $17.01 | 52,912 | $476.54 M |
| 11/18/2024 | $17.30 | $17.21 (-0.52%) | $17.52 | $17.21 | 35,010 | $476.82 M |
| 11/15/2024 | $17.42 | $17.26 (-0.92%) | $17.47 | $17.17 | 66,229 | $478.20 M |
| 11/14/2024 | $17.41 | $17.32 (-0.52%) | $17.41 | $17.11 | 72,000 | $479.87 M |
| 11/13/2024 | $17.50 | $17.29 (-1.2%) | $17.56 | $17.27 | 57,200 | $479.03 M |
| 11/12/2024 | $17.20 | $17.38 (1.05%) | $17.45 | $17.14 | 75,129 | $481.53 M |
| 11/11/2024 | $16.86 | $17.31 (2.67%) | $17.42 | $16.86 | 98,000 | $479.59 M |
| 11/08/2024 | $16.72 | $16.78 (0.36%) | $16.86 | $16.56 | 84,200 | $464.90 M |
| 11/07/2024 | $16.81 | $16.63 (-1.07%) | $16.94 | $16.58 | 104,843 | $460.75 M |
| 11/06/2024 | $16.00 | $16.80 (5%) | $17.19 | $16.00 | 222,804 | $465.46 M |
| 11/05/2024 | $14.60 | $15.22 (4.25%) | $15.25 | $14.56 | 94,800 | $421.68 M |
| 11/04/2024 | $14.51 | $14.54 (0.21%) | $14.65 | $14.50 | 134,315 | $402.84 M |
| 11/01/2024 | $14.71 | $14.62 (-0.61%) | $14.80 | $14.52 | 150,002 | $405.06 M |
| 10/31/2024 | $14.46 | $14.58 (0.83%) | $14.62 | $13.68 | 185,144 | $403.95 M |
| 10/30/2024 | $14.35 | $14.51 (1.11%) | $14.62 | $14.35 | 110,444 | $402.01 M |
| 10/29/2024 | $14.17 | $14.38 (1.48%) | $14.52 | $14.17 | 96,400 | $398.41 M |
| 10/28/2024 | $14.19 | $14.27 (0.56%) | $14.27 | $14.00 | 48,938 | $395.36 M |
| 10/25/2024 | $14.43 | $14.05 (-2.63%) | $14.43 | $14.00 | 61,715 | $389.27 M |
| 10/24/2024 | $14.25 | $14.38 (0.91%) | $14.43 | $14.23 | 42,248 | $398.41 M |
| 10/23/2024 | $14.26 | $14.36 (0.7%) | $14.38 | $14.14 | 49,614 | $397.86 M |
| 10/22/2024 | $14.26 | $14.30 (0.28%) | $14.33 | $14.11 | 28,000 | $396.19 M |
| 10/21/2024 | $14.44 | $14.24 (-1.39%) | $14.44 | $14.24 | 38,344 | $394.53 M |
| 10/18/2024 | $14.46 | $14.34 (-0.83%) | $14.46 | $14.33 | 40,131 | $397.30 M |
| 10/17/2024 | $14.34 | $14.43 (0.63%) | $14.54 | $14.30 | 57,504 | $399.80 M |
| 10/16/2024 | $14.36 | $14.40 (0.28%) | $14.51 | $14.31 | 51,730 | $398.96 M |
| 10/15/2024 | $14.03 | $14.24 (1.5%) | $14.45 | $14.00 | 39,900 | $394.53 M |
| 10/14/2024 | $14.15 | $14.00 (-1.06%) | $14.15 | $13.91 | 34,200 | $387.88 M |
| 10/11/2024 | $13.75 | $13.98 (1.67%) | $14.08 | $13.75 | 31,600 | $387.33 M |
| 10/10/2024 | $13.80 | $13.82 (0.14%) | $13.90 | $13.65 | 55,838 | $382.89 M |
| 10/09/2024 | $13.83 | $13.82 (-0.07%) | $14.04 | $13.71 | 52,917 | $382.89 M |
| 10/08/2024 | $14.01 | $13.82 (-1.36%) | $14.01 | $13.72 | 60,800 | $382.89 M |
| 10/07/2024 | $14.09 | $13.93 (-1.14%) | $14.29 | $13.67 | 50,400 | $385.94 M |
| 10/04/2024 | $14.32 | $14.12 (-1.4%) | $14.46 | $14.10 | 56,848 | $391.21 M |
| 10/03/2024 | $14.37 | $14.15 (-1.53%) | $14.45 | $14.13 | 71,533 | $392.04 M |
| 10/02/2024 | $14.59 | $14.42 (-1.17%) | $14.73 | $14.42 | 72,900 | $399.52 M |
| 10/01/2024 | $14.84 | $14.55 (-1.95%) | $14.91 | $14.55 | 66,900 | $403.12 M |
| 09/30/2024 | $14.76 | $14.79 (0.2%) | $14.82 | $14.67 | 32,212 | $409.77 M |
| 09/27/2024 | $14.75 | $14.69 (-0.41%) | $14.83 | $14.61 | 39,235 | $407.00 M |