5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
+11.75%
YEAR-TO-DATE PERFORMANCE
-3.39%
1 YEAR PERFORMANCE
+1.78%
Southern California Bancorp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.94 | $15.16 (1.47%) | $15.50 | $14.74 | 107,194 | $415.17 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 |
| 01/31/2025 | $16.26 | $16.60 (2.09%) | $17.06 | $16.15 | 103,000 | $459.92 M |
| 01/30/2025 | $16.23 | $16.30 (0.43%) | $17.29 | $15.90 | 165,940 | $451.61 M |
| 01/29/2025 | $15.51 | $16.27 (4.9%) | $16.50 | $15.48 | 160,200 | $450.77 M |
| 01/28/2025 | $15.32 | $15.43 (0.72%) | $16.13 | $15.32 | 44,143 | $427.50 M |
| 01/27/2025 | $15.08 | $15.44 (2.39%) | $15.72 | $15.08 | 42,901 | $427.78 M |
| 01/24/2025 | $14.81 | $15.00 (1.28%) | $15.17 | $14.80 | 32,118 | $415.59 M |
| 01/23/2025 | $14.85 | $14.90 (0.34%) | $15.06 | $14.81 | 36,000 | $412.82 M |
| 01/22/2025 | $15.10 | $14.92 (-1.19%) | $15.45 | $14.87 | 43,200 | $413.37 M |
| 01/21/2025 | $15.52 | $15.20 (-2.06%) | $15.65 | $15.20 | 36,100 | $421.13 M |
| 01/17/2025 | $15.21 | $15.17 (-0.26%) | $15.38 | $15.05 | 40,900 | $420.30 M |
| 01/16/2025 | $15.32 | $15.08 (-1.57%) | $15.43 | $15.07 | 45,400 | $417.80 M |
| 01/15/2025 | $15.44 | $15.29 (-0.97%) | $15.79 | $15.24 | 36,800 | $423.62 M |
| 01/14/2025 | $14.95 | $15.14 (1.27%) | $15.21 | $14.95 | 41,738 | $419.47 M |
| 01/13/2025 | $14.82 | $14.86 (0.27%) | $15.00 | $14.79 | 46,538 | $411.71 M |
| 01/10/2025 | $15.32 | $14.91 (-2.68%) | $15.50 | $14.70 | 230,427 | $413.09 M |
| 01/08/2025 | $15.57 | $15.54 (-0.19%) | $16.78 | $15.54 | 37,000 | $430.55 M |
| 01/07/2025 | $15.99 | $15.65 (-2.13%) | $16.04 | $15.56 | 64,642 | $433.60 M |
| 01/06/2025 | $16.16 | $15.98 (-1.11%) | $16.31 | $15.97 | 55,500 | $442.74 M |
| 01/03/2025 | $16.37 | $16.19 (-1.1%) | $16.38 | $16.00 | 37,233 | $448.56 M |
| 01/02/2025 | $16.66 | $16.27 (-2.34%) | $16.66 | $16.15 | 91,225 | $450.77 M |
| 12/31/2024 | $16.74 | $16.54 (-1.19%) | $16.98 | $16.53 | 41,236 | $458.25 M |
| 12/30/2024 | $16.65 | $16.66 (0.06%) | $16.90 | $16.60 | 54,500 | $461.58 M |
| 12/27/2024 | $16.90 | $16.75 (-0.89%) | $17.17 | $16.57 | 71,247 | $464.07 M |
| 12/26/2024 | $16.85 | $17.02 (1.01%) | $17.13 | $16.81 | 42,500 | $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 |
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.
