Southern Calif Bancorp (OP: BCAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2021 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
| Apr 28, 2021 | 13.60 | 13.60 | 13.50 | 13.60 | 2,525 | -0.15(-1.09%) |
| Apr 27, 2021 | 14.05 | 14.05 | 13.75 | 13.75 | 2,559 | -0.40(-2.83%) |
| Apr 26, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 300 | +0.00(+0.00%) |
| Apr 23, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 200 | +0.00(+0.00%) |
| Apr 22, 2021 | 14.15 | 14.15 | 14.15 | 14.15 | 1,825 | +0.00(+0.00%) |
| Apr 21, 2021 | 14.20 | 14.20 | 14.10 | 14.15 | 675 | -0.11(-0.77%) |
| Apr 20, 2021 | 14.26 | 14.26 | 14.26 | 79 | +0.00(+0.00%) | |
| Apr 19, 2021 | 14.30 | 14.30 | 14.26 | 14.26 | 3,300 | -0.04(-0.28%) |
| Apr 16, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | +0.00(+0.00%) |
| Apr 15, 2021 | 14.50 | 14.50 | 14.26 | 14.30 | 5,888 | -0.40(-2.72%) |
| Apr 12, 2021 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
| Apr 09, 2021 | 14.70 | 14.70 | 14.70 | 14.70 | 300 | +0.35(+2.44%) |
| Apr 08, 2021 | 14.74 | 14.74 | 14.35 | 14.35 | 800 | -0.39(-2.65%) |
| Apr 07, 2021 | 14.74 | 14.74 | 14.74 | 14.74 | 792 | +0.04(+0.27%) |
| Apr 06, 2021 | 14.70 | 14.70 | 14.70 | 14.70 | 500 | +0.30(+2.08%) |
| Apr 05, 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 2,800 | +0.00(+0.00%) |
| Mar 31, 2021 | 14.40 | 14.40 | 14.40 | 0 | +0.05(+0.35%) | |
| Mar 25, 2021 | 14.35 | 14.35 | 14.35 | 0 | -0.05(-0.35%) | |
| Mar 24, 2021 | 14.35 | 14.40 | 14.35 | 14.40 | 3,457 | +0.05(+0.35%) |
| Mar 23, 2021 | 14.35 | 14.55 | 14.25 | 14.35 | 54,388 | +0.20(+1.41%) |
| Mar 22, 2021 | 14.30 | 14.30 | 14.15 | 14.15 | 1,770 | -0.15(-1.05%) |
| Mar 19, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 300 | -0.45(-3.05%) |
| Mar 18, 2021 | 13.81 | 14.75 | 13.81 | 14.75 | 3,165 | +1.00(+7.27%) |
| Mar 17, 2021 | 13.50 | 13.75 | 13.50 | 13.75 | 214 | +0.35(+2.61%) |
| Mar 16, 2021 | 13.25 | 13.40 | 13.25 | 13.40 | 10,100 | +0.20(+1.52%) |
| Mar 11, 2021 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.54%) | |
| Mar 04, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13,707 | +0.00(+0.00%) |
| Mar 01, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
| Feb 26, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 400 | +0.00(+0.00%) |
| Feb 24, 2021 | 12.90 | 12.90 | 12.90 | 0 | +0.10(+0.78%) | |
| Feb 22, 2021 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) | |
| Feb 19, 2021 | 12.80 | 12.80 | 12.80 | 5 | +0.00(+0.00%) | |
| Feb 16, 2021 | 12.80 | 12.80 | 12.80 | 0 | -0.05(-0.39%) | |
| Feb 12, 2021 | 12.80 | 12.85 | 12.56 | 12.85 | 39,000 | -0.15(-1.15%) |
| Feb 10, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 13.13 | 13.13 | 13.00 | 13.00 | 419 | +0.00(+0.00%) |
| Feb 08, 2021 | 12.95 | 13.00 | 12.95 | 13.00 | 2,106 | +0.00(+0.00%) |
| Feb 05, 2021 | 12.95 | 13.12 | 12.95 | 13.00 | 2,000 | -0.05(-0.38%) |
| Feb 04, 2021 | 13.20 | 13.20 | 13.00 | 13.05 | 3,384 | +0.05(+0.38%) |
| Feb 03, 2021 | 13.15 | 13.15 | 13.00 | 13.00 | 1,431 | -0.26(-1.96%) |
| Feb 02, 2021 | 13.30 | 13.30 | 13.26 | 13.26 | 300 | -0.14(-1.04%) |
| Feb 01, 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 600 | -0.30(-2.19%) |
| Jan 28, 2021 | 13.70 | 13.70 | 13.70 | 0 | +0.20(+1.48%) | |
| Jan 27, 2021 | 13.26 | 13.75 | 13.26 | 13.50 | 10,792 | -0.30(-2.17%) |
| Jan 26, 2021 | 13.85 | 13.85 | 13.80 | 13.80 | 3,600 | -0.19(-1.36%) |
| Jan 22, 2021 | 13.99 | 13.99 | 13.99 | 0 | +0.00(+0.00%) | |
| Jan 20, 2021 | 13.99 | 13.99 | 13.99 | 0 | +0.79(+5.98%) | |
| Jan 19, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 600 | +0.20(+1.54%) |
| Jan 15, 2021 | 12.90 | 13.00 | 12.90 | 13.00 | 2,100 | +0.10(+0.78%) |
| Jan 14, 2021 | 12.76 | 12.90 | 12.76 | 12.90 | 717 | +0.15(+1.18%) |
| Jan 13, 2021 | 12.80 | 12.80 | 12.75 | 12.75 | 16,068 | +0.00(+0.00%) |
| Jan 11, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 12.75 | 12.75 | 12.75 | 30 | +0.00(+0.00%) | |
| Jan 07, 2021 | 12.84 | 12.84 | 12.75 | 12.75 | 18,049 | -0.10(-0.78%) |
| Jan 06, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 500 | +0.05(+0.39%) |
| Jan 05, 2021 | 12.75 | 12.80 | 12.75 | 12.80 | 300 | +0.05(+0.39%) |
| Dec 31, 2020 | 12.75 | 12.75 | 12.75 | 0 | +0.35(+2.82%) | |
| Dec 29, 2020 | 12.40 | 12.40 | 12.40 | 0 | +0.01(+0.08%) | |
| Dec 24, 2020 | 12.39 | 12.39 | 12.39 | 0 | +0.01(+0.08%) | |
| Dec 22, 2020 | 12.38 | 12.38 | 12.38 | 0 | +0.23(+1.89%) | |
| Dec 21, 2020 | 12.15 | 12.27 | 12.15 | 12.15 | 2,100 | -0.10(-0.82%) |
| Dec 18, 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 400 | +0.00(+0.00%) |
| Dec 17, 2020 | 12.15 | 12.25 | 12.15 | 12.25 | 4,584 | +0.15(+1.24%) |
| Dec 16, 2020 | 12.15 | 12.27 | 12.00 | 12.10 | 3,056 | -0.10(-0.82%) |
| Dec 15, 2020 | 12.25 | 12.25 | 12.10 | 12.20 | 919 | +0.20(+1.67%) |
| Dec 14, 2020 | 12.20 | 12.22 | 12.00 | 12.00 | 2,875 | -0.20(-1.64%) |
| Dec 10, 2020 | 12.20 | 12.20 | 12.20 | 0 | -0.05(-0.41%) | |
| Dec 09, 2020 | 12.30 | 12.43 | 12.25 | 12.25 | 4,900 | +0.00(+0.00%) |
| Dec 08, 2020 | 12.25 | 12.25 | 12.25 | 52 | +0.00(+0.00%) | |
| Dec 07, 2020 | 12.05 | 12.25 | 12.05 | 12.25 | 10,400 | +0.07(+0.57%) |
| Dec 04, 2020 | 12.29 | 12.29 | 12.17 | 12.18 | 2,200 | -0.06(-0.49%) |
| Dec 03, 2020 | 12.25 | 12.29 | 12.24 | 12.24 | 4,900 | +0.89(+7.84%) |
| Dec 02, 2020 | 12.40 | 12.45 | 11.26 | 11.35 | 3,188 | -1.60(-12.36%) |
| Nov 30, 2020 | 12.95 | 12.95 | 12.95 | 0 | +0.45(+3.60%) | |
| Nov 25, 2020 | 12.50 | 12.50 | 12.50 | 0 | +0.05(+0.40%) | |
| Nov 24, 2020 | 12.45 | 12.45 | 12.45 | 12.45 | 2,109 | +0.00(+0.00%) |
| Nov 23, 2020 | 12.44 | 12.45 | 12.44 | 12.45 | 2,100 | +0.01(+0.08%) |
| Nov 20, 2020 | 12.45 | 12.45 | 12.44 | 12.44 | 5,400 | +0.19(+1.55%) |
| Nov 19, 2020 | 12.50 | 12.50 | 12.05 | 12.25 | 1,346 | -0.20(-1.61%) |
| Nov 18, 2020 | 12.24 | 12.50 | 12.24 | 12.45 | 6,106 | +0.21(+1.72%) |
| Nov 17, 2020 | 12.24 | 12.24 | 12.24 | 12.24 | 2,500 | +0.09(+0.74%) |
| Nov 12, 2020 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) | |
| Nov 11, 2020 | 12.15 | 12.35 | 12.15 | 12.35 | 1,611 | +0.10(+0.82%) |
| Nov 10, 2020 | 12.45 | 12.45 | 12.25 | 12.25 | 3,650 | -0.25(-2.00%) |
| Nov 09, 2020 | 11.50 | 13.00 | 11.50 | 12.50 | 11,000 | +1.50(+13.64%) |
| Nov 06, 2020 | 10.90 | 11.00 | 10.89 | 11.00 | 11,500 | +1.05(+10.55%) |
| Nov 05, 2020 | 9.180 | 9.950 | 9.180 | 9.950 | 28,850 | +1.00(+11.17%) |
| Nov 04, 2020 | 8.950 | 8.950 | 8.900 | 8.950 | 56,404 | -0.01(-0.11%) |
| Nov 03, 2020 | 8.950 | 8.960 | 8.950 | 8.960 | 3,200 | +0.06(+0.67%) |
| Nov 02, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 2,000 | +0.00(+0.00%) |
| Oct 27, 2020 | 8.900 | 8.900 | 8.900 | 0 | +0.40(+4.70%) | |
| Oct 15, 2020 | 8.500 | 8.500 | 8.500 | 0 | -0.35(-3.95%) | |
| Oct 12, 2020 | 8.850 | 8.850 | 8.850 | 0 | +0.45(+5.36%) | |
| Oct 05, 2020 | 8.400 | 8.400 | 8.400 | 0 | +0.05(+0.60%) | |
| Oct 02, 2020 | 8.400 | 8.400 | 8.350 | 8.350 | 13,100 | -0.05(-0.60%) |
| Sep 30, 2020 | 8.400 | 8.400 | 8.400 | 0 | -0.02(-0.24%) | |
| Sep 28, 2020 | 8.420 | 8.420 | 8.420 | 0 | -0.07(-0.82%) | |
| Sep 25, 2020 | 8.370 | 8.490 | 8.370 | 8.490 | 1,400 | +0.06(+0.71%) |
| Sep 24, 2020 | 8.500 | 8.500 | 8.430 | 8.430 | 1,200 | -0.07(-0.82%) |
| Sep 23, 2020 | 8.550 | 8.550 | 8.500 | 8.500 | 2,600 | -0.25(-2.86%) |
| Sep 22, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 2,100 | -0.06(-0.68%) |
| Sep 18, 2020 | 8.810 | 8.810 | 8.810 | 0 | -0.04(-0.45%) | |
| Sep 16, 2020 | 8.850 | 8.850 | 8.850 | 0 | -0.05(-0.56%) | |
| Sep 14, 2020 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 300 | -0.00(-0.00%) |
| Aug 27, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 1,223 | -0.06(-0.67%) |
| Aug 24, 2020 | 8.960 | 8.960 | 8.960 | 0 | +0.01(+0.11%) | |
| Aug 20, 2020 | 8.950 | 8.950 | 8.950 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 8.950 | 8.990 | 8.950 | 8.950 | 2,600 | -0.05(-0.56%) |
| Aug 18, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 400 | +0.00(+0.00%) |
| Aug 13, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | |
| Aug 10, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 300 | +0.05(+0.56%) |
| Aug 07, 2020 | 8.920 | 8.920 | 8.900 | 8.900 | 1,200 | -0.02(-0.22%) |
| Aug 06, 2020 | 8.950 | 8.950 | 8.920 | 8.920 | 505 | -0.03(-0.34%) |
| Aug 04, 2020 | 8.950 | 8.950 | 8.950 | 0 | +0.10(+1.13%) | |
| Aug 03, 2020 | 9.000 | 9.000 | 8.850 | 8.850 | 1,825 | -0.20(-2.21%) |
| Jul 31, 2020 | 9.100 | 9.100 | 9.050 | 9.050 | 400 | -0.20(-2.16%) |
| Jul 30, 2020 | 9.320 | 9.320 | 9.250 | 9.250 | 552 | -0.07(-0.75%) |
| Jul 29, 2020 | 9.300 | 9.320 | 9.300 | 9.320 | 844 | +0.00(+0.00%) |
| Jul 27, 2020 | 9.320 | 9.320 | 9.320 | 0 | -0.03(-0.32%) | |
| Jul 23, 2020 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
| Jul 22, 2020 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | +0.04(+0.44%) |
| Jul 21, 2020 | 9.200 | 9.210 | 9.200 | 9.210 | 200 | +0.21(+2.33%) |
| Jul 20, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.00(+0.00%) |
| Jul 17, 2020 | 9.050 | 9.050 | 9.000 | 9.000 | 400 | +0.09(+1.01%) |
| Jul 16, 2020 | 9.350 | 9.350 | 8.910 | 8.910 | 2,225 | -0.44(-4.71%) |
| Jul 14, 2020 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
| Jul 08, 2020 | 9.450 | 9.450 | 9.450 | 0 | -0.05(-0.53%) | |
| Jul 01, 2020 | 9.500 | 9.500 | 9.500 | 0 | -0.15(-1.55%) | |
| Jun 26, 2020 | 9.650 | 9.650 | 9.650 | 0 | -0.10(-1.02%) | |
| Jun 24, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 3,000 | +0.05(+0.51%) |
| Jun 17, 2020 | 9.700 | 9.700 | 9.700 | 0 | +0.00(+0.00%) | |
| Jun 15, 2020 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) | |
| Jun 10, 2020 | 9.650 | 9.650 | 9.650 | 0 | +0.20(+2.12%) | |
| Jun 05, 2020 | 9.450 | 9.450 | 9.450 | 0 | +0.55(+6.18%) | |
| Jun 04, 2020 | 8.900 | 8.900 | 8.900 | 8.900 | 350 | +0.15(+1.71%) |
| Jun 03, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 5,000 | +0.00(+0.00%) |
| Jun 02, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | -0.05(-0.57%) |
| Jun 01, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 2,825 | +0.05(+0.57%) |
| May 29, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 100 | -0.10(-1.13%) |
| May 28, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 450 | +0.00(+0.00%) |
| May 27, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 541 | +0.00(+0.00%) |
| May 26, 2020 | 8.750 | 8.900 | 8.750 | 8.850 | 24,533 | +0.10(+1.14%) |
| May 22, 2020 | 8.750 | 8.750 | 8.750 | 20 | +0.00(+0.00%) | |
| May 21, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 2,000 | -0.15(-1.69%) |
| May 20, 2020 | 8.900 | 8.950 | 8.900 | 8.900 | 18,200 | +0.10(+1.14%) |
| May 18, 2020 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| May 15, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 2,100 | +0.30(+3.53%) |
| May 14, 2020 | 8.750 | 8.750 | 8.500 | 8.500 | 700 | -0.30(-3.41%) |
| May 12, 2020 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
| May 11, 2020 | 8.850 | 8.850 | 8.800 | 8.800 | 65,682 | -0.18(-2.00%) |
| May 08, 2020 | 8.980 | 8.980 | 8.980 | 8.980 | 600 | +0.18(+2.05%) |
| May 07, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 11,000 | +0.00(+0.00%) |
| May 06, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 3,756 | -0.00(-0.00%) |
| May 05, 2020 | 8.800 | 8.800 | 8.800 | 8.800 | 30,500 | -0.19(-2.11%) |
| May 04, 2020 | 8.990 | 8.990 | 8.990 | 5 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
