5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
-11.21%
YEAR-TO-DATE PERFORMANCE
-9.98%
1 YEAR PERFORMANCE
+13.66%
Southern California Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $14.88 | $14.93 (0.34%) | $15.06 | $14.45 | 50.37 K | $470.56 M |
| 06/20/2025 | $14.48 | $14.53 (0.35%) | $14.63 | $14.30 | 82.39 K | $469.60 M |
| 06/18/2025 | $14.20 | $14.36 (1.13%) | $14.57 | $14.07 | 43.22 K | $464.10 M |
| 06/17/2025 | $14.26 | $14.21 (-0.35%) | $14.50 | $14.16 | 60.00 K | $459.25 M |
| 06/16/2025 | $14.51 | $14.41 (-0.69%) | $14.63 | $14.35 | 46.45 K | $465.71 M |
| 06/13/2025 | $14.68 | $14.40 (-1.91%) | $15.04 | $14.37 | 68.52 K | $465.39 M |
| 06/12/2025 | $14.79 | $14.87 (0.54%) | $15.03 | $14.70 | 37.84 K | $480.58 M |
| 06/11/2025 | $15.11 | $14.95 (-1.06%) | $15.19 | $14.94 | 92.40 K | $483.17 M |
| 06/10/2025 | $15.02 | $15.04 (0.13%) | $15.20 | $14.78 | 91.75 K | $486.07 M |
| 06/09/2025 | $14.80 | $15.00 (1.35%) | $15.36 | $14.70 | 175.50 K | $484.78 M |
| 06/06/2025 | $14.77 | $14.77 (0%) | $15.09 | $14.67 | 406.30 K | $477.35 M |
| 06/05/2025 | $14.64 | $14.53 (-0.75%) | $14.85 | $14.47 | 45.60 K | $469.59 M |
| 06/04/2025 | $14.97 | $14.63 (-2.27%) | $15.05 | $14.63 | 34.20 K | $472.82 M |
| 06/03/2025 | $14.72 | $14.87 (1.02%) | $14.97 | $14.72 | 37.63 K | $480.58 M |
| 06/02/2025 | $14.89 | $14.71 (-1.21%) | $15.08 | $14.66 | 44.70 K | $475.41 M |
| 05/30/2025 | $14.88 | $14.94 (0.4%) | $15.08 | $14.80 | 46.72 K | $482.84 M |
| 05/29/2025 | $14.70 | $14.94 (1.63%) | $15.09 | $14.50 | 68.65 K | $482.84 M |
| 05/28/2025 | $15.01 | $14.70 (-2.07%) | $15.27 | $14.66 | 60.71 K | $475.09 M |
| 05/27/2025 | $14.93 | $15.04 (0.74%) | $15.12 | $14.75 | 52.73 K | $486.07 M |
| 05/23/2025 | $14.53 | $14.75 (1.51%) | $14.98 | $14.53 | 74.53 K | $476.70 M |
| 05/22/2025 | $14.70 | $14.90 (1.36%) | $14.95 | $14.65 | 111.90 K | $481.55 M |
| 05/21/2025 | $15.09 | $14.75 (-2.25%) | $15.30 | $14.75 | 51.00 K | $476.70 M |
| 05/20/2025 | $15.25 | $15.29 (0.26%) | $15.56 | $15.03 | 35.90 K | $494.15 M |
| 05/19/2025 | $14.86 | $15.26 (2.69%) | $15.28 | $14.80 | 252.80 K | $493.19 M |
| 05/16/2025 | $15.25 | $15.00 (-1.64%) | $15.45 | $14.97 | 112.38 K | $490.47 M |
| 05/15/2025 | $15.00 | $15.26 (1.73%) | $15.61 | $15.00 | 46.43 K | $498.97 M |
| 05/14/2025 | $15.19 | $15.03 (-1.05%) | $15.58 | $14.98 | 63.44 K | $491.45 M |
| 05/13/2025 | $15.45 | $15.25 (-1.29%) | $15.58 | $15.23 | 52.36 K | $498.65 M |
| 05/12/2025 | $15.36 | $15.34 (-0.13%) | $15.50 | $15.11 | 83.74 K | $501.59 M |
| 05/09/2025 | $14.70 | $14.57 (-0.88%) | $14.87 | $14.51 | 42.50 K | $476.41 M |
| 05/08/2025 | $14.51 | $14.73 (1.52%) | $14.93 | $14.50 | 48.90 K | $481.64 M |
| 05/07/2025 | $14.60 | $14.50 (-0.68%) | $15.00 | $14.35 | 139.30 K | $474.12 M |
| 05/06/2025 | $15.17 | $14.52 (-4.28%) | $15.20 | $14.50 | 96.80 K | $474.78 M |
| 05/05/2025 | $14.74 | $14.79 (0.34%) | $15.09 | $14.74 | 75.22 K | $483.61 M |
| 05/02/2025 | $14.57 | $14.89 (2.2%) | $14.99 | $14.35 | 105.40 K | $486.88 M |
| 05/01/2025 | $13.96 | $13.95 (-0.07%) | $14.47 | $13.88 | 59.74 K | $456.14 M |
| 04/30/2025 | $13.98 | $13.97 (-0.07%) | $14.22 | $13.90 | 150.00 K | $456.79 M |
| 04/29/2025 | $13.74 | $14.07 (2.4%) | $14.09 | $13.65 | 66.52 K | $460.06 M |
| 04/28/2025 | $13.81 | $13.81 (0%) | $13.88 | $13.60 | 66.40 K | $451.56 M |
| 04/25/2025 | $13.30 | $13.69 (2.93%) | $13.80 | $13.21 | 141.10 K | $331.94 M |
| 04/24/2025 | $13.39 | $13.48 (0.67%) | $13.50 | $13.30 | 143.01 K | $326.85 M |
| 04/23/2025 | $13.25 | $13.06 (-1.43%) | $13.76 | $13.01 | 148.42 K | $316.67 M |
| 04/22/2025 | $13.17 | $13.00 (-1.29%) | $13.24 | $12.75 | 97.30 K | $315.21 M |
| 04/21/2025 | $12.51 | $12.60 (0.72%) | $12.86 | $12.37 | 144.83 K | $305.51 M |
| 04/17/2025 | $12.56 | $12.64 (0.64%) | $12.76 | $12.55 | 76.81 K | $306.48 M |
| 04/16/2025 | $12.53 | $12.56 (0.24%) | $12.99 | $12.37 | 56.50 K | $304.54 M |
| 04/15/2025 | $12.75 | $12.62 (-1.02%) | $12.90 | $12.11 | 92.04 K | $306.00 M |
| 04/14/2025 | $12.95 | $12.26 (-5.33%) | $13.40 | $11.98 | 113.51 K | $297.27 M |
| 04/11/2025 | $12.17 | $12.16 (-0.08%) | $13.06 | $11.95 | 91.93 K | $294.84 M |
| 04/10/2025 | $12.59 | $12.24 (-2.78%) | $13.20 | $11.99 | 99.84 K | $296.78 M |
| 04/09/2025 | $12.10 | $12.87 (6.36%) | $13.29 | $11.87 | 117.70 K | $312.06 M |
| 04/08/2025 | $12.66 | $12.26 (-3.16%) | $12.93 | $12.07 | 109.00 K | $297.27 M |
| 04/07/2025 | $12.20 | $12.40 (1.64%) | $12.76 | $12.02 | 105.50 K | $300.66 M |
| 04/04/2025 | $12.56 | $12.45 (-0.88%) | $12.68 | $12.23 | 126.30 K | $301.88 M |
| 04/03/2025 | $13.76 | $12.97 (-5.74%) | $14.29 | $12.95 | 170.82 K | $359.34 M |
| 04/02/2025 | $14.02 | $14.19 (1.21%) | $14.67 | $14.02 | 101.12 K | $393.15 M |
| 04/01/2025 | $14.25 | $14.12 (-0.91%) | $14.41 | $14.04 | 142.20 K | $391.21 M |
| 03/31/2025 | $14.18 | $14.33 (1.06%) | $14.54 | $14.18 | 225.93 K | $397.02 M |
| 03/28/2025 | $14.71 | $14.38 (-2.24%) | $15.10 | $14.34 | 246.70 K | $398.41 M |
| 03/27/2025 | $14.76 | $14.76 (0%) | $15.88 | $14.74 | 91.82 K | $408.94 M |
| 03/26/2025 | $15.27 | $14.78 (-3.21%) | $16.24 | $14.70 | 76.92 K | $409.49 M |
| 03/25/2025 | $14.91 | $14.82 (-0.6%) | $15.07 | $14.81 | 100.94 K | $410.60 M |
| 03/24/2025 | $14.94 | $14.91 (-0.2%) | $15.17 | $14.82 | 59.71 K | $413.09 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.
