5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-15.84%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
-15.54%
1 YEAR PERFORMANCE
+0.43%
Southern California Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.98 | $13.97 (-0.07%) | $14.22 | $13.90 | 146,247 | $338.73 M |
| 04/29/2025 | $13.74 | $14.07 (2.4%) | $14.09 | $13.65 | 66,521 | $341.16 M |
| 04/28/2025 | $13.81 | $13.81 (0%) | $13.88 | $13.60 | 66,400 | $334.85 M |
| 04/25/2025 | $13.30 | $13.69 (2.93%) | $13.80 | $13.21 | 141,100 | $331.94 M |
| 04/24/2025 | $13.39 | $13.48 (0.67%) | $13.50 | $13.30 | 143,008 | $326.85 M |
| 04/23/2025 | $13.25 | $13.06 (-1.43%) | $13.76 | $13.01 | 148,423 | $316.67 M |
| 04/22/2025 | $13.17 | $13.00 (-1.29%) | $13.24 | $12.75 | 97,300 | $315.21 M |
| 04/21/2025 | $12.51 | $12.60 (0.72%) | $12.86 | $12.37 | 144,831 | $305.51 M |
| 04/17/2025 | $12.56 | $12.64 (0.64%) | $12.76 | $12.55 | 76,813 | $306.48 M |
| 04/16/2025 | $12.53 | $12.56 (0.24%) | $12.99 | $12.37 | 56,500 | $304.54 M |
| 04/15/2025 | $12.75 | $12.62 (-1.02%) | $12.90 | $12.11 | 92,040 | $306.00 M |
| 04/14/2025 | $12.95 | $12.26 (-5.33%) | $13.40 | $11.98 | 113,505 | $297.27 M |
| 04/11/2025 | $12.17 | $12.16 (-0.08%) | $13.06 | $11.95 | 91,928 | $294.84 M |
| 04/10/2025 | $12.59 | $12.24 (-2.78%) | $13.20 | $11.99 | 99,841 | $296.78 M |
| 04/09/2025 | $12.10 | $12.87 (6.36%) | $13.29 | $11.87 | 117,700 | $312.06 M |
| 04/08/2025 | $12.66 | $12.26 (-3.16%) | $12.93 | $12.07 | 109,000 | $297.27 M |
| 04/07/2025 | $12.20 | $12.40 (1.64%) | $12.76 | $12.02 | 105,500 | $300.66 M |
| 04/04/2025 | $12.56 | $12.45 (-0.88%) | $12.68 | $12.23 | 126,300 | $301.88 M |
| 04/03/2025 | $13.76 | $12.97 (-5.74%) | $14.29 | $12.95 | 170,823 | $359.34 M |
| 04/02/2025 | $14.02 | $14.19 (1.21%) | $14.67 | $14.02 | 101,122 | $393.15 M |
| 04/01/2025 | $14.25 | $14.12 (-0.91%) | $14.41 | $14.04 | 142,200 | $391.21 M |
| 03/31/2025 | $14.18 | $14.33 (1.06%) | $14.54 | $14.18 | 225,931 | $397.02 M |
| 03/28/2025 | $14.71 | $14.38 (-2.24%) | $15.10 | $14.34 | 246,700 | $398.41 M |
| 03/27/2025 | $14.76 | $14.76 (0%) | $15.88 | $14.74 | 91,818 | $408.94 M |
| 03/26/2025 | $15.27 | $14.78 (-3.21%) | $16.24 | $14.70 | 76,924 | $409.49 M |
| 03/25/2025 | $14.91 | $14.82 (-0.6%) | $15.07 | $14.81 | 100,937 | $410.60 M |
| 03/24/2025 | $14.94 | $14.91 (-0.2%) | $15.17 | $14.82 | 59,708 | $413.09 M |
| 03/21/2025 | $14.80 | $14.74 (-0.41%) | $15.34 | $14.70 | 155,720 | $408.38 M |
| 03/20/2025 | $15.00 | $14.90 (-0.67%) | $15.12 | $14.80 | 110,915 | $412.82 M |
| 03/19/2025 | $14.96 | $15.01 (0.33%) | $15.50 | $14.90 | 61,000 | $415.86 M |
| 03/18/2025 | $15.01 | $14.97 (-0.27%) | $15.25 | $14.80 | 107,943 | $414.76 M |
| 03/17/2025 | $14.92 | $15.04 (0.8%) | $15.25 | $14.82 | 399,200 | $416.70 M |
| 03/14/2025 | $15.05 | $14.92 (-0.86%) | $15.37 | $14.85 | 101,829 | $413.37 M |
| 03/13/2025 | $15.27 | $15.01 (-1.7%) | $16.40 | $14.98 | 131,700 | $415.86 M |
| 03/12/2025 | $14.94 | $15.17 (1.54%) | $15.50 | $14.74 | 107,800 | $420.30 M |
| 03/11/2025 | $15.16 | $14.93 (-1.52%) | $15.33 | $14.88 | 149,539 | $413.65 M |
| 03/10/2025 | $15.50 | $15.14 (-2.32%) | $15.59 | $15.07 | 80,000 | $419.47 M |
| 03/07/2025 | $15.48 | $15.60 (0.78%) | $15.65 | $15.38 | 164,432 | $432.21 M |
| 03/06/2025 | $15.39 | $15.59 (1.3%) | $15.97 | $15.34 | 146,424 | $431.93 M |
| 03/05/2025 | $15.57 | $15.48 (-0.58%) | $16.20 | $15.37 | 90,605 | $428.89 M |
| 03/04/2025 | $15.93 | $15.57 (-2.26%) | $16.17 | $15.57 | 70,908 | $431.38 M |
| 03/03/2025 | $16.55 | $15.95 (-3.63%) | $16.55 | $15.90 | 136,400 | $441.91 M |
| 02/28/2025 | $15.92 | $15.99 (0.44%) | $16.43 | $15.87 | 60,549 | $443.02 M |
| 02/27/2025 | $15.85 | $15.90 (0.32%) | $16.20 | $15.85 | 49,337 | $440.52 M |
| 02/26/2025 | $16.03 | $15.93 (-0.62%) | $16.39 | $15.90 | 43,700 | $441.35 M |
| 02/25/2025 | $16.22 | $15.96 (-1.6%) | $16.34 | $15.84 | 425,016 | $442.19 M |
| 02/24/2025 | $15.95 | $15.84 (-0.69%) | $16.18 | $15.84 | 38,000 | $438.86 M |
| 02/21/2025 | $16.09 | $15.84 (-1.55%) | $16.26 | $15.84 | 63,000 | $438.86 M |
| 02/20/2025 | $16.12 | $16.08 (-0.25%) | $16.45 | $16.05 | 33,200 | $445.51 M |
| 02/19/2025 | $16.09 | $16.25 (0.99%) | $16.46 | $15.88 | 40,243 | $450.22 M |
| 02/18/2025 | $16.33 | $16.30 (-0.18%) | $16.59 | $16.24 | 40,606 | $451.61 M |
| 02/14/2025 | $16.50 | $16.35 (-0.91%) | $16.75 | $16.33 | 100,300 | $452.99 M |
| 02/13/2025 | $16.18 | $16.48 (1.85%) | $16.50 | $15.98 | 119,400 | $456.59 M |
| 02/12/2025 | $16.20 | $16.07 (-0.8%) | $16.21 | $16.05 | 33,700 | $445.23 M |
| 02/11/2025 | $15.82 | $16.30 (3.03%) | $16.37 | $15.82 | 38,141 | $451.61 M |
| 02/10/2025 | $16.80 | $15.98 (-4.88%) | $17.30 | $15.94 | 38,403 | $442.74 M |
| 02/07/2025 | $16.02 | $16.08 (0.37%) | $16.19 | $15.86 | 256,100 | $445.51 M |
| 02/06/2025 | $15.98 | $16.10 (0.75%) | $16.22 | $15.86 | 41,748 | $446.06 M |
| 02/05/2025 | $15.99 | $15.95 (-0.25%) | $16.19 | $15.70 | 80,100 | $441.91 M |
| 02/04/2025 | $15.90 | $15.94 (0.25%) | $16.12 | $15.85 | 46,500 | $441.63 M |
| 02/03/2025 | $16.24 | $15.95 (-1.79%) | $16.56 | $15.90 | 58,500 | $441.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
