Skip to main content

West Coast Community Bancorp (OP: SCZC )

33.59 +0.24 (+0.72%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 26.39 0 +0.29(+1.11%)
Aug 30, 2023 26.10 26.15 26.05 26.10 141,457 +0.05(+0.19%)
Aug 29, 2023 26.20 26.24 26.05 26.05 107,766 +0.04(+0.15%)
Aug 28, 2023 26.10 26.25 26.01 26.01 25,377 -0.09(-0.36%)
Aug 25, 2023 26.00 26.10 26.00 26.10 700 +0.10(+0.40%)
Aug 24, 2023 26.20 26.20 25.85 26.00 3,700 +0.00(+0.00%)
Aug 23, 2023 26.00 26.20 25.60 26.00 46,912 +0.00(+0.00%)
Aug 22, 2023 26.25 26.25 25.90 26.00 12,629 -0.25(-0.95%)
Aug 21, 2023 26.05 26.25 26.05 26.25 864 +0.20(+0.77%)
Aug 18, 2023 26.15 26.15 26.05 26.05 620 -0.05(-0.19%)
Aug 17, 2023 26.40 26.50 26.10 26.10 1,714 -0.40(-1.51%)
Aug 16, 2023 26.30 26.50 26.30 26.50 900 +0.20(+0.76%)
Aug 15, 2023 26.30 26.30 26.30 26.30 600 -0.10(-0.38%)
Aug 14, 2023 26.35 26.40 26.35 26.40 7,270 +0.05(+0.19%)
Aug 10, 2023 26.35 0 -0.02(-0.08%)
Aug 09, 2023 26.16 26.37 26.16 26.37 5,000 +0.07(+0.27%)
Aug 08, 2023 26.21 26.34 26.20 26.30 3,278 -0.09(-0.34%)
Aug 07, 2023 26.21 26.40 26.20 26.39 1,530 +0.14(+0.53%)
Aug 04, 2023 26.38 26.38 26.25 26.25 722 -0.17(-0.64%)
Aug 03, 2023 26.30 26.43 26.30 26.42 8,434 +0.15(+0.57%)
Aug 02, 2023 26.20 26.30 26.20 26.27 7,808 +0.07(+0.27%)
Aug 01, 2023 26.15 26.20 25.90 26.20 9,954 +0.00(+0.00%)
Jul 31, 2023 26.20 26.20 26.20 26.20 100 +0.00(+0.00%)
Jul 28, 2023 26.10 26.20 26.10 26.20 3,479 +0.01(+0.04%)
Jul 27, 2023 26.10 26.19 26.02 26.19 1,327 +0.19(+0.73%)
Jul 26, 2023 26.38 26.38 25.75 26.00 3,210 +0.00(+0.00%)
Jul 25, 2023 25.50 26.25 25.50 26.00 10,700 +0.65(+2.56%)
Jul 24, 2023 25.50 25.55 25.35 25.35 1,514 -0.15(-0.59%)
Jul 21, 2023 25.90 25.90 25.36 25.50 6,808 +0.00(+0.00%)
Jul 20, 2023 25.40 25.50 25.40 25.50 1,000 +0.10(+0.39%)
Jul 19, 2023 25.30 25.40 25.26 25.40 2,000 -0.35(-1.36%)
Jul 18, 2023 25.55 25.75 25.17 25.75 2,310 +0.15(+0.59%)
Jul 17, 2023 25.49 25.60 25.26 25.60 7,179 +0.44(+1.75%)
Jul 14, 2023 25.33 25.33 25.16 25.16 200 -0.24(-0.94%)
Jul 12, 2023 25.40 68 +0.00(+0.00%)
Jul 11, 2023 25.06 25.40 25.06 25.40 2,547 +0.30(+1.20%)
Jul 10, 2023 25.70 25.74 25.10 25.10 1,302 -0.40(-1.57%)
Jul 05, 2023 25.50 2 +0.00(+0.00%)
Jun 30, 2023 25.50 40 -0.10(-0.39%)
Jun 29, 2023 25.00 25.60 24.76 25.60 7,239 +0.50(+1.99%)
Jun 28, 2023 25.30 25.30 25.10 25.10 201 +0.00(+0.00%)
Jun 27, 2023 25.10 25.10 25.10 25.10 100 +0.10(+0.40%)
Jun 26, 2023 25.30 25.35 25.00 25.00 714 -0.15(-0.60%)
Jun 22, 2023 25.15 96 +0.42(+1.70%)
Jun 21, 2023 24.73 24.73 24.73 24.73 152 -0.02(-0.08%)
Jun 20, 2023 25.16 25.16 24.75 24.75 4,661 -0.07(-0.28%)
Jun 16, 2023 24.85 25.00 24.82 24.82 1,386 -0.19(-0.76%)
Jun 14, 2023 25.01 38 -0.24(-0.95%)
Jun 13, 2023 25.25 25.25 25.25 25.25 2,326 +0.00(+0.00%)
Jun 12, 2023 25.03 25.25 25.03 25.25 9,950 +0.25(+1.00%)
Jun 09, 2023 24.76 25.00 24.52 25.00 2,779 +0.10(+0.40%)
Jun 07, 2023 24.90 1 +0.15(+0.61%)
Jun 06, 2023 24.50 24.75 24.11 24.75 9,158 +0.14(+0.57%)
Jun 02, 2023 24.61 51 +0.25(+1.03%)
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.