5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+5.01%
6 MONTH PERFORMANCE
-6.13%
YEAR-TO-DATE PERFORMANCE
-7.50%
1 YEAR PERFORMANCE
+6.55%
Southern California Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $15.27 | $15.30 (0.2%) | $15.56 | $15.20 | 49.52 K | $500.08 M |
| 08/08/2025 | $15.22 | $15.22 (0%) | $15.75 | $15.18 | 65.50 K | $497.47 M |
| 08/07/2025 | $15.35 | $15.18 (-1.11%) | $15.35 | $15.05 | 105.24 K | $496.16 M |
| 08/06/2025 | $15.01 | $15.25 (1.6%) | $15.30 | $15.01 | 112.89 K | $498.45 M |
| 08/05/2025 | $14.96 | $15.03 (0.47%) | $15.15 | $14.76 | 110.51 K | $491.26 M |
| 08/04/2025 | $14.91 | $14.99 (0.54%) | $15.10 | $14.77 | 111.80 K | $489.95 M |
| 08/01/2025 | $14.87 | $14.60 (-1.82%) | $14.91 | $14.56 | 152.79 K | $477.20 M |
| 07/31/2025 | $15.06 | $14.99 (-0.46%) | $15.35 | $14.92 | 169.40 K | $489.95 M |
| 07/30/2025 | $15.31 | $15.13 (-1.18%) | $15.90 | $15.10 | 182.82 K | $494.53 M |
| 07/29/2025 | $16.13 | $15.30 (-5.15%) | $16.54 | $15.18 | 193.02 K | $500.08 M |
| 07/28/2025 | $16.04 | $16.07 (0.19%) | $16.16 | $15.85 | 98.71 K | $525.25 M |
| 07/25/2025 | $16.17 | $16.04 (-0.8%) | $16.17 | $15.90 | 80.00 K | $524.27 M |
| 07/24/2025 | $16.64 | $16.16 (-2.88%) | $16.70 | $16.15 | 167.74 K | $522.28 M |
| 07/23/2025 | $16.84 | $16.60 (-1.43%) | $16.86 | $16.51 | 109.03 K | $536.50 M |
| 07/22/2025 | $16.43 | $16.70 (1.64%) | $16.80 | $16.30 | 575.70 K | $539.73 M |
| 07/21/2025 | $16.38 | $16.37 (-0.06%) | $16.54 | $16.35 | 118.35 K | $529.06 M |
| 07/18/2025 | $16.48 | $16.36 (-0.73%) | $16.70 | $16.25 | 105.60 K | $528.74 M |
| 07/17/2025 | $16.41 | $16.40 (-0.06%) | $16.60 | $16.28 | 158.00 K | $530.03 M |
| 07/16/2025 | $16.35 | $16.32 (-0.18%) | $16.67 | $16.05 | 279.10 K | $527.45 M |
| 07/15/2025 | $16.48 | $16.25 (-1.4%) | $16.74 | $16.20 | 102.20 K | $525.18 M |
| 07/14/2025 | $16.23 | $16.43 (1.23%) | $16.52 | $16.18 | 174.50 K | $531.00 M |
| 07/11/2025 | $16.33 | $16.20 (-0.8%) | $16.45 | $16.16 | 102.50 K | $523.57 M |
| 07/10/2025 | $16.26 | $16.40 (0.86%) | $16.54 | $16.14 | 101.40 K | $530.03 M |
| 07/09/2025 | $16.50 | $16.33 (-1.03%) | $16.60 | $16.29 | 76.72 K | $527.77 M |
| 07/08/2025 | $16.42 | $16.41 (-0.06%) | $16.65 | $16.36 | 70.10 K | $530.35 M |
| 07/07/2025 | $16.41 | $16.43 (0.12%) | $16.75 | $16.36 | 105.74 K | $531.00 M |
| 07/03/2025 | $16.32 | $16.53 (1.29%) | $16.63 | $16.30 | 101.50 K | $534.23 M |
| 07/02/2025 | $16.14 | $16.30 (0.99%) | $16.36 | $15.80 | 136.94 K | $526.80 M |
| 07/01/2025 | $15.66 | $16.17 (3.26%) | $16.35 | $15.65 | 158.35 K | $522.60 M |
| 06/30/2025 | $15.82 | $15.76 (-0.38%) | $15.82 | $15.62 | 137.10 K | $509.35 M |
| 06/27/2025 | $15.70 | $15.62 (-0.51%) | $15.79 | $15.57 | 447.40 K | $504.82 M |
| 06/26/2025 | $15.43 | $15.61 (1.17%) | $15.69 | $15.34 | 211.24 K | $504.50 M |
| 06/25/2025 | $15.34 | $15.34 (0%) | $15.54 | $15.13 | 266.50 K | $495.77 M |
| 06/24/2025 | $14.95 | $15.32 (2.47%) | $16.44 | $14.95 | 200.04 K | $495.13 M |
| 06/23/2025 | $14.88 | $14.93 (0.34%) | $15.06 | $14.45 | 50.40 K | $482.52 M |
| 06/20/2025 | $14.48 | $14.53 (0.35%) | $14.63 | $14.30 | 82.40 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 |
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.
