Skip to main content

West Coast Community Bancorp (OP: SCZC )

34.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.00 24.01 24.00 24.00 3,471 +0.00(+0.00%)
May 30, 2023 24.25 24.25 24.00 24.00 980 -0.25(-1.03%)
May 26, 2023 24.40 24.50 24.00 24.25 2,091 -0.10(-0.41%)
May 24, 2023 24.35 0 +0.00(+0.00%)
May 23, 2023 24.35 24.75 24.35 24.35 5,450 +0.00(+0.00%)
May 22, 2023 24.50 24.75 24.35 24.35 3,859 +0.00(+0.00%)
May 19, 2023 24.40 24.40 24.35 24.35 635 -0.15(-0.61%)
May 17, 2023 24.50 0 +0.40(+1.66%)
May 16, 2023 24.10 24.10 24.10 24.10 2,073 +0.00(+0.00%)
May 15, 2023 24.25 24.25 24.10 24.10 513 -0.15(-0.62%)
May 12, 2023 24.25 24.25 24.25 24.25 100 -0.10(-0.41%)
May 11, 2023 24.35 24.35 24.35 24.35 34,955 -0.15(-0.61%)
May 10, 2023 24.45 24.50 24.25 24.50 8,660 +0.05(+0.20%)
May 09, 2023 24.45 24.45 24.45 24.45 6,453 -0.17(-0.69%)
May 08, 2023 24.45 24.62 24.45 24.62 794 +0.17(+0.69%)
May 05, 2023 24.45 24.50 24.45 24.45 11,673 +0.05(+0.20%)
May 04, 2023 24.40 24.50 24.40 24.40 6,173 -0.32(-1.29%)
May 03, 2023 24.62 24.75 24.62 24.72 2,502 -0.33(-1.32%)
May 02, 2023 25.00 25.05 24.99 25.05 1,400 +0.55(+2.24%)
May 01, 2023 24.60 24.80 24.40 24.50 3,603 -0.20(-0.81%)
Apr 28, 2023 24.60 24.85 24.60 24.70 14,214 +0.10(+0.41%)
Apr 27, 2023 24.90 24.90 24.60 24.60 904 +0.00(+0.00%)
Apr 26, 2023 24.80 24.80 24.60 24.60 2,558 +0.00(+0.00%)
Apr 25, 2023 24.97 24.97 24.60 24.60 5,010 -0.35(-1.40%)
Apr 24, 2023 25.07 25.07 24.95 24.95 624 -0.22(-0.87%)
Apr 21, 2023 25.07 25.17 24.76 25.17 2,377 +0.17(+0.68%)
Apr 20, 2023 24.74 25.00 24.73 25.00 4,450 +0.26(+1.05%)
Apr 19, 2023 24.55 24.74 24.55 24.74 300 +0.24(+0.98%)
Apr 17, 2023 24.50 6 -0.24(-0.97%)
Apr 14, 2023 24.40 24.74 24.40 24.74 915 +0.34(+1.39%)
Apr 13, 2023 24.40 24.40 24.40 24.40 508 +0.20(+0.83%)
Apr 12, 2023 24.17 24.20 24.15 24.20 1,138 +0.05(+0.21%)
Apr 11, 2023 24.19 24.39 24.15 24.15 1,328 -0.05(-0.21%)
Apr 10, 2023 24.50 24.50 24.20 24.20 690 -0.12(-0.49%)
Apr 06, 2023 24.19 24.32 24.19 24.32 1,224 +0.02(+0.08%)
Apr 05, 2023 24.38 24.38 24.30 24.30 1,976 +0.10(+0.41%)
Apr 04, 2023 24.20 24.95 24.20 24.20 6,176 +0.09(+0.37%)
Apr 03, 2023 24.11 24.11 24.11 24.11 400 -0.24(-0.99%)
Mar 31, 2023 24.35 24.35 24.35 24.35 332 +0.00(+0.00%)
Mar 30, 2023 24.58 24.58 24.30 24.35 31,827 -0.20(-0.81%)
Mar 29, 2023 24.75 24.75 24.55 24.55 600 -0.45(-1.80%)
Mar 28, 2023 24.85 25.00 24.55 25.00 1,300 +0.45(+1.83%)
Mar 23, 2023 24.55 141 +0.00(+0.00%)
Mar 22, 2023 24.56 24.56 24.55 24.55 752 +0.00(+0.00%)
Mar 21, 2023 24.55 24.75 24.55 24.55 9,550 +0.00(+0.00%)
Mar 20, 2023 25.00 25.00 24.55 24.55 4,140 -0.45(-1.80%)
Mar 17, 2023 25.00 25.20 24.95 25.00 14,664 -0.40(-1.57%)
Mar 16, 2023 24.75 25.40 23.65 25.40 2,118 +0.52(+2.11%)
Mar 15, 2023 25.00 25.00 23.60 24.88 600 -0.38(-1.49%)
Mar 14, 2023 24.50 25.25 24.25 25.25 6,950 +1.75(+7.45%)
Mar 13, 2023 25.00 25.03 22.65 23.50 8,456 -1.50(-6.00%)
Mar 10, 2023 27.60 27.60 24.65 25.00 10,073 -2.85(-10.23%)
Mar 06, 2023 27.85 0 +0.10(+0.36%)
Mar 03, 2023 27.75 27.75 27.36 27.75 3,420 -0.05(-0.18%)
Feb 28, 2023 27.80 76 +0.00(+0.00%)
Feb 27, 2023 27.65 28.00 27.65 27.80 8,288 +0.20(+0.72%)
Feb 23, 2023 27.60 10 +0.35(+1.28%)
Feb 21, 2023 27.25 0 -0.25(-0.91%)
Feb 17, 2023 27.20 27.50 27.20 27.50 467 +0.25(+0.92%)
Feb 16, 2023 27.35 27.51 27.25 27.25 1,200 -0.25(-0.91%)
Feb 15, 2023 27.40 27.50 27.35 27.50 1,688 +0.20(+0.73%)
Feb 14, 2023 26.81 28.20 26.81 27.30 1,105 -1.10(-3.87%)
Feb 13, 2023 28.20 28.40 28.00 28.40 999 -0.10(-0.35%)
Feb 10, 2023 28.00 28.50 28.00 28.50 351 +0.60(+2.15%)
Feb 09, 2023 27.70 28.00 27.60 27.90 965 +0.15(+0.54%)
Feb 08, 2023 27.70 27.75 27.70 27.75 310 +0.24(+0.87%)
Feb 07, 2023 27.00 27.51 27.00 27.51 4,512 +0.76(+2.84%)
Feb 06, 2023 26.75 26.75 26.75 26.75 519 +0.00(+0.00%)
Feb 03, 2023 26.95 26.95 26.75 26.75 1,582 +0.44(+1.67%)
Feb 02, 2023 26.80 26.80 26.31 26.31 2,800 -0.54(-2.01%)
Feb 01, 2023 26.85 26.85 26.85 26.85 342 +0.85(+3.27%)
Jan 31, 2023 26.60 26.60 26.00 26.00 2,276 -0.30(-1.14%)
Jan 30, 2023 26.51 26.51 26.30 26.30 1,612 -0.50(-1.87%)
Jan 27, 2023 26.71 27.00 26.71 26.80 2,650 +0.06(+0.22%)
Jan 26, 2023 25.99 27.00 25.84 26.74 4,969 +0.94(+3.64%)
Jan 25, 2023 25.90 25.90 25.80 25.80 286 +0.05(+0.19%)
Jan 24, 2023 25.99 25.99 25.73 25.75 3,740 +0.25(+0.98%)
Jan 23, 2023 25.50 25.50 25.50 25.50 570 +0.20(+0.79%)
Jan 20, 2023 25.40 25.50 25.30 25.30 3,504 -0.15(-0.59%)
Jan 18, 2023 25.45 20 +0.20(+0.79%)
Jan 17, 2023 25.25 25.25 25.20 25.25 4,213 +0.00(+0.00%)
Jan 13, 2023 25.38 25.50 25.23 25.25 48,386 +0.00(+0.00%)
Jan 12, 2023 25.50 25.50 25.25 25.25 2,131 +0.00(+0.00%)
Jan 11, 2023 25.11 25.25 25.08 25.25 52,235 +0.17(+0.68%)
Jan 10, 2023 25.14 25.20 25.08 25.08 34,066 +0.01(+0.04%)
Jan 09, 2023 25.17 25.18 25.07 25.07 4,200 -0.10(-0.40%)
Jan 04, 2023 25.17 23 +0.07(+0.28%)
Jan 03, 2023 25.07 25.10 25.05 25.10 3,424 +0.05(+0.20%)
Dec 30, 2022 25.12 25.12 25.05 25.05 4,333 +0.00(+0.00%)
Dec 28, 2022 25.05 27 +0.00(+0.00%)
Dec 27, 2022 25.05 25.08 25.05 25.05 3,700 +0.05(+0.20%)
Dec 23, 2022 25.00 25.00 25.00 25.00 210 +0.00(+0.00%)
Dec 22, 2022 25.09 25.09 25.00 25.00 200 +0.00(+0.00%)
Dec 21, 2022 25.09 25.09 25.00 25.00 800 +0.05(+0.20%)
Dec 20, 2022 24.95 25.06 24.95 24.95 1,082 +0.00(+0.00%)
Dec 19, 2022 25.06 25.06 24.95 24.95 425 -0.04(-0.16%)
Dec 16, 2022 25.06 25.17 24.95 24.99 11,472 +0.04(+0.16%)
Dec 15, 2022 25.12 25.12 24.95 24.95 4,334 -0.12(-0.48%)
Dec 14, 2022 25.07 25.07 25.07 25.07 7,800 -0.01(-0.05%)
Dec 13, 2022 25.07 25.08 25.07 25.08 842 +0.02(+0.09%)
Dec 12, 2022 25.05 25.06 25.05 25.06 12,734 +0.01(+0.04%)
Dec 09, 2022 25.00 25.11 25.00 25.05 1,096 -0.12(-0.48%)
Dec 05, 2022 25.17 50 +0.05(+0.20%)
Dec 02, 2022 25.12 25.12 25.12 25.12 500 -0.06(-0.24%)
Dec 01, 2022 25.12 25.25 25.12 25.18 1,810 -0.06(-0.24%)
Nov 30, 2022 25.24 25.24 25.24 25.24 100 -0.01(-0.04%)
Nov 28, 2022 25.25 0 -0.25(-0.98%)
Nov 21, 2022 25.50 0 +0.00(+0.00%)
Nov 18, 2022 25.30 25.50 25.30 25.50 550 +0.25(+0.99%)
Nov 17, 2022 25.18 25.25 25.18 25.25 1,225 +0.14(+0.56%)
Nov 15, 2022 25.11 115 +0.01(+0.04%)
Nov 14, 2022 25.10 25.10 25.10 25.10 611 +0.00(+0.00%)
Nov 10, 2022 25.10 0 +0.23(+0.90%)
Nov 03, 2022 24.88 53 -0.16(-0.66%)
Nov 02, 2022 25.00 25.04 24.95 25.04 1,000 +0.29(+1.17%)
Nov 01, 2022 24.65 24.75 24.65 24.75 500 +0.20(+0.81%)
Oct 31, 2022 24.75 24.75 24.55 24.55 1,866 -0.29(-1.17%)
Oct 28, 2022 25.00 25.00 24.84 24.84 209 +0.44(+1.80%)
Oct 27, 2022 24.56 24.60 24.36 24.40 8,898 +0.00(+0.00%)
Oct 26, 2022 24.88 24.88 24.40 24.40 1,600 -0.55(-2.20%)
Oct 25, 2022 25.10 25.27 24.70 24.95 7,900 -0.05(-0.20%)
Oct 24, 2022 24.83 25.00 24.80 25.00 9,565 +0.25(+1.01%)
Oct 21, 2022 24.75 24.75 24.75 24.75 14,319 +0.15(+0.61%)
Oct 20, 2022 24.12 24.83 24.00 24.60 11,377 +0.60(+2.50%)
Oct 19, 2022 23.75 24.24 23.45 24.00 5,520 +0.35(+1.48%)
Oct 18, 2022 23.37 23.65 23.37 23.65 2,500 +0.63(+2.74%)
Oct 17, 2022 23.02 23.02 23.02 23.02 375 -0.48(-2.04%)
Oct 13, 2022 23.50 6 +0.48(+2.09%)
Oct 11, 2022 23.02 60 -0.10(-0.43%)
Oct 10, 2022 23.32 23.32 23.12 23.12 407 -0.00(-0.00%)
Oct 07, 2022 23.12 23.12 23.12 23.12 150 +0.00(+0.00%)
Oct 06, 2022 23.32 23.32 23.12 23.12 4,021 +0.00(+0.00%)
Oct 05, 2022 23.12 23.32 23.12 23.12 780 +0.00(+0.00%)
Oct 04, 2022 23.12 23.12 23.12 23.12 348 -0.38(-1.62%)
Sep 29, 2022 23.50 7 -0.15(-0.63%)
Sep 28, 2022 23.65 23.65 23.65 23.65 600 +0.14(+0.60%)
Sep 27, 2022 23.51 23.51 23.51 23.51 1,932 -0.49(-2.04%)
Sep 26, 2022 24.52 24.52 24.00 24.00 5,015 -0.55(-2.24%)
Sep 23, 2022 24.50 24.55 24.50 24.55 68,800 +0.05(+0.20%)
Sep 22, 2022 24.50 24.50 24.50 24.50 934 +0.00(+0.00%)
Sep 21, 2022 24.50 24.50 24.50 24.50 474 +0.00(+0.00%)
Sep 20, 2022 24.55 24.55 24.50 24.50 11,200 +0.00(+0.00%)
Sep 19, 2022 24.50 24.50 24.50 24.50 550 +0.00(+0.00%)
Sep 16, 2022 24.50 24.50 24.50 24.50 2,022 +0.00(+0.00%)
Sep 13, 2022 24.50 0 -0.01(-0.04%)
Sep 09, 2022 24.51 0 -0.05(-0.20%)
Sep 08, 2022 24.65 24.65 24.56 24.56 12,900 -0.04(-0.16%)
Sep 07, 2022 24.76 24.77 24.60 24.60 1,412 -0.16(-0.65%)
Aug 31, 2022 24.76 33 -0.05(-0.20%)
Aug 30, 2022 24.85 24.85 24.81 24.81 1,200 -0.07(-0.28%)
Aug 26, 2022 24.88 0 +0.01(+0.04%)
Aug 25, 2022 24.85 24.89 24.84 24.87 23,521 +0.03(+0.12%)
Aug 24, 2022 24.84 24.90 24.84 24.84 7,135 +0.00(+0.00%)
Aug 23, 2022 25.04 25.04 24.84 24.84 2,050 +0.00(+0.00%)
Aug 22, 2022 24.84 24.95 24.84 24.84 4,646 +0.00(+0.00%)
Aug 19, 2022 24.84 24.95 24.84 24.84 9,660 +0.01(+0.04%)
Aug 18, 2022 24.75 24.95 24.75 24.83 7,100 +0.08(+0.32%)
Aug 17, 2022 24.61 25.19 24.61 24.75 2,140 -0.01(-0.04%)
Aug 16, 2022 24.85 24.85 24.76 24.76 5,300 +0.16(+0.65%)
Aug 15, 2022 24.70 24.85 24.60 24.60 2,340 -0.30(-1.20%)
Aug 12, 2022 24.50 25.00 24.50 24.90 15,047 +0.40(+1.63%)
Aug 11, 2022 24.60 24.60 24.50 24.50 8,000 -0.20(-0.81%)
Aug 09, 2022 24.70 0 +0.35(+1.44%)
Aug 08, 2022 24.35 24.55 24.35 24.35 2,054 +0.00(+0.00%)
Aug 05, 2022 24.25 24.55 24.25 24.35 14,060 +0.35(+1.46%)
Aug 04, 2022 24.25 24.35 24.00 24.00 2,150 -0.05(-0.21%)
Aug 03, 2022 24.05 24.12 24.05 24.05 203 -0.05(-0.21%)
Aug 02, 2022 24.00 24.12 24.00 24.10 1,104 +0.10(+0.42%)
Aug 01, 2022 24.25 24.25 23.99 24.00 7,655 -0.49(-2.00%)
Jul 29, 2022 24.05 24.49 24.00 24.49 4,870 +0.44(+1.83%)
Jul 28, 2022 23.90 24.05 23.90 24.05 4,630 +0.40(+1.69%)
Jul 27, 2022 23.65 23.65 23.65 23.65 100 +0.05(+0.21%)
Jul 26, 2022 23.30 23.60 23.30 23.60 1,601 +0.50(+2.16%)
Jul 25, 2022 22.60 23.10 22.60 23.10 1,448 +0.20(+0.87%)
Jul 22, 2022 22.05 22.90 22.05 22.90 3,664 +0.85(+3.85%)
Jul 21, 2022 21.80 22.50 21.50 22.05 9,354 +0.65(+3.04%)
Jul 19, 2022 21.40 0 -0.10(-0.47%)
Jul 18, 2022 21.50 21.50 21.50 21.50 125 -0.10(-0.46%)
Jul 15, 2022 21.43 21.60 21.43 21.60 2,000 +0.35(+1.65%)
Jul 14, 2022 21.40 21.40 21.25 21.25 895 -0.10(-0.47%)
Jul 13, 2022 21.55 21.55 21.35 21.35 1,674 +0.00(+0.00%)
Jul 12, 2022 21.35 21.90 21.35 21.35 1,740 +0.00(+0.00%)
Jul 11, 2022 21.55 21.55 21.35 21.35 1,059 +0.00(+0.00%)
Jul 08, 2022 21.55 21.55 21.35 21.35 1,410 +0.00(+0.00%)
Jul 07, 2022 21.40 21.60 21.35 21.35 812 -0.05(-0.23%)
Jul 06, 2022 21.60 21.75 21.40 21.40 1,012 -0.05(-0.23%)
Jun 28, 2022 21.45 0 -0.20(-0.92%)
Jun 27, 2022 21.85 21.85 21.65 21.65 1,000 +0.00(+0.00%)
Jun 24, 2022 21.65 21.65 21.65 21.65 991 +0.15(+0.70%)
Jun 23, 2022 21.75 21.75 21.50 21.50 550 -0.10(-0.46%)
Jun 22, 2022 21.60 21.80 21.60 21.60 678 +0.10(+0.47%)
Jun 21, 2022 21.60 21.60 21.50 21.50 500 -0.35(-1.60%)
Jun 17, 2022 21.85 21.85 21.85 21.85 100 +0.30(+1.39%)
Jun 16, 2022 21.58 21.58 21.55 21.55 400 -0.10(-0.46%)
Jun 14, 2022 21.65 1 +0.10(+0.46%)
Jun 13, 2022 21.60 21.96 21.55 21.55 2,028 -0.21(-0.97%)
Jun 10, 2022 21.76 21.96 21.76 21.76 700 +0.00(+0.00%)
Jun 08, 2022 21.76 0 +0.00(+0.00%)
Jun 07, 2022 21.96 21.96 21.76 21.76 1,100 +0.00(+0.00%)
Jun 06, 2022 21.96 21.96 21.76 21.76 440 -0.99(-4.35%)
Jun 02, 2022 22.75 0 +1.00(+4.60%)
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.