Other OTC - Delayed Quote • USD
West Coast Community Bancorp (SCZC)
At close: April 26 at 11:55 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.52 | 29.66 | 28.52 | 29.66 | 29.66 | 200 |
Apr 25, 2024 | 29.13 | 29.64 | 28.51 | 29.45 | 29.45 | 5,000 |
Apr 24, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Apr 23, 2024 | 27.85 | 29.71 | 27.85 | 29.66 | 29.66 | 11,300 |
Apr 22, 2024 | 27.60 | 27.77 | 27.01 | 27.60 | 27.60 | 5,800 |
Apr 19, 2024 | 27.61 | 27.95 | 27.60 | 27.60 | 27.60 | 900 |
Apr 18, 2024 | 27.73 | 27.99 | 27.60 | 27.90 | 27.90 | 2,700 |
Apr 17, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 16, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 12, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 11, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 10, 2024 | 27.26 | 27.94 | 27.26 | 27.94 | 27.94 | 200 |
Apr 9, 2024 | 27.30 | 27.80 | 27.26 | 27.80 | 27.80 | 5,300 |
Apr 8, 2024 | 27.15 | 27.74 | 27.12 | 27.70 | 27.70 | 2,900 |
Apr 5, 2024 | 27.10 | 27.92 | 27.10 | 27.60 | 27.60 | 3,200 |
Apr 4, 2024 | 27.40 | 27.95 | 27.10 | 27.71 | 27.71 | 16,200 |
Apr 3, 2024 | 27.37 | 27.95 | 27.36 | 27.95 | 27.95 | 6,100 |
Apr 2, 2024 | 27.35 | 28.20 | 27.30 | 28.20 | 28.20 | 2,800 |
Apr 1, 2024 | 27.23 | 28.00 | 27.10 | 27.90 | 27.90 | 4,000 |
Mar 28, 2024 | 27.21 | 28.14 | 27.21 | 27.99 | 27.99 | 4,100 |
Mar 27, 2024 | 27.21 | 28.19 | 27.14 | 27.90 | 27.90 | 7,300 |
Mar 26, 2024 | 27.70 | 27.85 | 27.70 | 27.85 | 27.85 | 400 |
Mar 25, 2024 | 27.17 | 27.99 | 27.17 | 27.85 | 27.85 | 6,300 |
Mar 22, 2024 | 27.26 | 27.82 | 27.26 | 27.82 | 27.82 | 2,000 |
Mar 21, 2024 | 27.26 | 27.82 | 27.26 | 27.82 | 27.82 | 3,100 |
Mar 20, 2024 | 27.87 | 27.87 | 27.85 | 27.85 | 27.85 | 1,400 |
Mar 19, 2024 | 27.78 | 28.89 | 27.15 | 27.33 | 27.33 | 5,100 |
Mar 18, 2024 | 28.89 | 28.89 | 27.76 | 28.25 | 28.25 | 800 |
Mar 15, 2024 | 28.49 | 28.89 | 28.25 | 28.25 | 28.25 | 2,300 |
Mar 14, 2024 | 28.33 | 28.33 | 27.75 | 27.75 | 27.75 | 6,900 |
Mar 13, 2024 | 28.35 | 28.90 | 28.35 | 28.90 | 28.90 | 3,100 |
Mar 12, 2024 | 28.31 | 28.84 | 28.30 | 28.84 | 28.84 | 1,400 |
Mar 11, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 8, 2024 | 28.80 | 28.80 | 28.30 | 28.75 | 28.75 | 2,700 |
Mar 7, 2024 | 29.57 | 29.57 | 28.00 | 28.75 | 28.75 | 39,000 |
Mar 6, 2024 | 29.20 | 29.74 | 29.20 | 29.74 | 29.74 | 400 |
Mar 5, 2024 | 28.66 | 29.80 | 28.66 | 29.80 | 29.80 | 500 |
Mar 4, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 300 |
Mar 1, 2024 | 28.66 | 29.75 | 28.66 | 29.75 | 29.75 | 600 |
Feb 29, 2024 | 28.61 | 30.00 | 28.61 | 29.70 | 29.70 | 3,400 |
Feb 28, 2024 | 28.76 | 29.54 | 28.76 | 29.50 | 29.50 | 1,400 |
Feb 27, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Feb 26, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Feb 23, 2024 | 29.01 | 29.49 | 29.01 | 29.49 | 29.49 | 500 |
Feb 22, 2024 | 29.60 | 29.60 | 29.01 | 29.60 | 29.60 | 3,000 |
Feb 21, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Feb 20, 2024 | 28.77 | 29.93 | 28.50 | 29.74 | 29.74 | 38,600 |
Feb 16, 2024 | 29.26 | 29.94 | 29.26 | 29.94 | 29.94 | 500 |
Feb 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 12, 2024 | 28.76 | 30.00 | 28.76 | 30.00 | 30.00 | 2,300 |
Feb 9, 2024 | 29.74 | 29.78 | 28.77 | 29.78 | 29.78 | 2,900 |
Feb 8, 2024 | 29.79 | 29.79 | 28.75 | 29.79 | 29.79 | 1,100 |
Feb 7, 2024 | 0.17 Dividend | |||||
Feb 7, 2024 | 29.32 | 30.07 | 29.00 | 29.79 | 29.79 | 10,100 |
Feb 6, 2024 | 29.07 | 30.10 | 29.07 | 30.00 | 29.83 | 13,400 |
Feb 5, 2024 | 29.76 | 30.14 | 29.54 | 29.54 | 29.37 | 7,000 |
Feb 2, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.77 | - |
Feb 1, 2024 | 29.70 | 30.05 | 29.62 | 29.94 | 29.77 | 1,000 |
Jan 31, 2024 | 30.01 | 30.01 | 29.99 | 29.99 | 29.82 | 900 |
Jan 30, 2024 | 29.73 | 30.01 | 29.73 | 30.00 | 29.83 | 6,800 |
Jan 29, 2024 | 29.51 | 29.99 | 29.51 | 29.96 | 29.79 | 1,800 |
Jan 26, 2024 | 29.11 | 29.87 | 29.11 | 29.86 | 29.69 | 1,300 |
Jan 25, 2024 | 29.14 | 29.94 | 29.14 | 29.89 | 29.72 | 3,000 |
Jan 24, 2024 | 29.50 | 29.95 | 29.50 | 29.95 | 29.78 | 300 |
Jan 23, 2024 | 29.06 | 29.95 | 29.06 | 29.95 | 29.78 | 1,500 |
Jan 22, 2024 | 29.21 | 29.29 | 29.05 | 29.29 | 29.12 | 3,400 |
Jan 19, 2024 | 29.12 | 29.23 | 29.12 | 29.23 | 29.06 | 3,100 |
Jan 18, 2024 | 29.00 | 29.23 | 29.00 | 29.23 | 29.06 | 6,200 |
Jan 17, 2024 | 29.00 | 29.21 | 28.36 | 29.00 | 28.84 | 60,900 |
Jan 16, 2024 | 29.20 | 29.20 | 28.35 | 29.00 | 28.84 | 15,900 |
Jan 12, 2024 | 29.68 | 30.00 | 29.40 | 29.74 | 29.57 | 9,800 |
Jan 11, 2024 | 29.88 | 30.00 | 29.68 | 30.00 | 29.83 | 14,700 |
Jan 10, 2024 | 29.80 | 29.98 | 29.67 | 29.95 | 29.78 | 9,300 |
Jan 9, 2024 | 29.33 | 29.99 | 29.33 | 29.98 | 29.81 | 3,200 |
Jan 8, 2024 | 28.76 | 29.95 | 28.76 | 29.82 | 29.65 | 31,800 |
Jan 5, 2024 | 29.94 | 29.94 | 28.76 | 29.94 | 29.77 | 600 |
Jan 4, 2024 | 29.03 | 29.92 | 29.00 | 29.88 | 29.71 | 13,800 |
Jan 3, 2024 | 29.29 | 29.74 | 29.25 | 29.60 | 29.43 | 1,600 |
Jan 2, 2024 | 28.66 | 29.94 | 28.66 | 29.93 | 29.76 | 900 |
Dec 29, 2023 | 29.00 | 29.94 | 29.00 | 29.94 | 29.77 | 300 |
Dec 28, 2023 | 29.29 | 29.94 | 29.00 | 29.00 | 28.84 | 2,500 |
Dec 27, 2023 | 28.30 | 29.10 | 28.23 | 29.10 | 28.94 | 4,200 |
Dec 26, 2023 | 27.91 | 28.99 | 27.91 | 28.87 | 28.71 | 4,400 |
Dec 22, 2023 | 28.37 | 28.83 | 28.00 | 28.74 | 28.58 | 7,800 |
Dec 21, 2023 | 28.33 | 28.85 | 27.81 | 28.70 | 28.54 | 9,800 |
Dec 20, 2023 | 28.50 | 28.88 | 28.50 | 28.88 | 28.72 | 500 |
Dec 19, 2023 | 27.76 | 28.95 | 27.76 | 28.86 | 28.70 | 4,000 |
Dec 18, 2023 | 27.76 | 28.49 | 27.75 | 28.47 | 28.31 | 1,100 |
Dec 15, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.34 | - |
Dec 14, 2023 | 27.74 | 28.50 | 27.74 | 28.50 | 28.34 | 4,400 |
Dec 13, 2023 | 26.76 | 27.74 | 26.76 | 27.74 | 27.58 | 400 |
Dec 12, 2023 | 27.45 | 27.50 | 27.44 | 27.44 | 27.28 | 2,400 |
Dec 11, 2023 | 27.02 | 27.49 | 27.01 | 27.44 | 27.28 | 1,100 |
Dec 8, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.20 | 1,000 |
Dec 7, 2023 | 27.25 | 27.35 | 27.25 | 27.35 | 27.20 | 5,900 |
Dec 6, 2023 | 27.03 | 27.30 | 27.03 | 27.30 | 27.15 | 4,900 |
Dec 5, 2023 | 27.35 | 27.35 | 27.01 | 27.14 | 26.99 | 4,500 |
Dec 4, 2023 | 27.00 | 27.10 | 27.00 | 27.03 | 26.88 | 7,100 |
Dec 1, 2023 | 26.50 | 26.80 | 26.50 | 26.80 | 26.65 | 2,500 |
Nov 30, 2023 | 26.08 | 26.25 | 26.08 | 26.25 | 26.10 | 2,800 |
Nov 29, 2023 | 26.04 | 26.25 | 26.04 | 26.25 | 26.10 | 600 |
Nov 28, 2023 | 26.02 | 26.60 | 26.02 | 26.49 | 26.34 | 500 |
Nov 27, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - |
Nov 24, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - |
Nov 22, 2023 | 26.25 | 26.60 | 26.01 | 26.50 | 26.35 | 1,100 |
Nov 21, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.10 | 1,000 |
Nov 20, 2023 | 26.01 | 26.21 | 26.01 | 26.21 | 26.06 | 1,200 |
Nov 17, 2023 | 26.11 | 26.11 | 25.96 | 25.96 | 25.81 | 5,400 |
Nov 16, 2023 | 25.96 | 26.42 | 25.96 | 26.00 | 25.85 | 3,500 |
Nov 15, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.40 | - |
Nov 14, 2023 | 26.30 | 26.55 | 26.29 | 26.55 | 26.40 | 4,500 |
Nov 13, 2023 | 25.79 | 26.22 | 25.79 | 26.22 | 26.07 | 2,600 |
Nov 10, 2023 | 26.15 | 26.15 | 26.00 | 26.15 | 26.00 | 3,600 |
Nov 9, 2023 | 26.14 | 26.15 | 26.11 | 26.15 | 26.00 | 1,500 |
Nov 8, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.00 | 300 |
Nov 7, 2023 | 26.00 | 26.00 | 25.99 | 26.00 | 25.85 | 1,400 |
Nov 6, 2023 | 0.16 Dividend | |||||
Nov 6, 2023 | 26.25 | 26.50 | 25.60 | 26.00 | 25.85 | 3,800 |
Nov 3, 2023 | 26.00 | 26.25 | 26.00 | 26.25 | 25.94 | 2,200 |
Nov 2, 2023 | 25.75 | 26.00 | 25.75 | 26.00 | 25.70 | 500 |
Nov 1, 2023 | 25.40 | 25.65 | 25.40 | 25.65 | 25.35 | 600 |
Oct 31, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.15 | 300 |
Oct 30, 2023 | 25.35 | 25.45 | 24.62 | 25.00 | 24.71 | 2,500 |
Oct 27, 2023 | 25.35 | 25.35 | 25.01 | 25.05 | 24.76 | 1,400 |
Oct 26, 2023 | 25.00 | 25.25 | 25.00 | 25.25 | 24.95 | 2,400 |
Oct 25, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 24.71 | 1,400 |
Oct 24, 2023 | 24.74 | 25.10 | 24.74 | 25.00 | 24.71 | 9,500 |
Oct 23, 2023 | 24.26 | 24.79 | 24.25 | 24.78 | 24.49 | 2,100 |
Oct 20, 2023 | 24.26 | 25.00 | 24.25 | 24.78 | 24.49 | 57,300 |
Oct 19, 2023 | 24.45 | 25.00 | 24.25 | 24.99 | 24.70 | 1,900 |
Oct 18, 2023 | 24.75 | 25.00 | 24.45 | 25.00 | 24.71 | 5,600 |
Oct 17, 2023 | 24.75 | 24.99 | 24.75 | 24.99 | 24.70 | 800 |
Oct 16, 2023 | 24.50 | 24.80 | 24.50 | 24.80 | 24.51 | 4,100 |
Oct 13, 2023 | 24.50 | 24.50 | 24.25 | 24.39 | 24.10 | 6,400 |
Oct 12, 2023 | 24.78 | 24.80 | 24.25 | 24.50 | 24.21 | 16,900 |
Oct 11, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - |
Oct 10, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - |
Oct 9, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - |
Oct 6, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.71 | - |
Oct 5, 2023 | 24.80 | 25.00 | 24.80 | 25.00 | 24.71 | 2,300 |
Oct 4, 2023 | 25.05 | 25.38 | 24.99 | 25.00 | 24.71 | 8,100 |
Oct 3, 2023 | 25.30 | 25.38 | 25.05 | 25.38 | 25.08 | 700 |
Oct 2, 2023 | 25.45 | 25.45 | 25.30 | 25.30 | 25.00 | 2,700 |
Sep 29, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.20 | - |
Sep 28, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.20 | - |
Sep 27, 2023 | 25.60 | 25.61 | 25.45 | 25.50 | 25.20 | 13,100 |
Sep 26, 2023 | 25.76 | 25.76 | 25.66 | 25.66 | 25.36 | 700 |
Sep 25, 2023 | 25.91 | 25.91 | 25.76 | 25.76 | 25.46 | 700 |
Sep 22, 2023 | 26.20 | 26.20 | 25.95 | 25.95 | 25.65 | 2,600 |
Sep 21, 2023 | 26.15 | 26.15 | 25.90 | 25.90 | 25.60 | 3,500 |
Sep 20, 2023 | 26.15 | 26.44 | 26.15 | 26.15 | 25.84 | 3,500 |
Sep 19, 2023 | 26.17 | 26.17 | 26.15 | 26.15 | 25.84 | 2,400 |
Sep 18, 2023 | 26.15 | 26.24 | 26.15 | 26.20 | 25.89 | 600 |
Sep 15, 2023 | 26.16 | 26.16 | 26.15 | 26.15 | 25.84 | 13,500 |
Sep 14, 2023 | 26.36 | 26.45 | 26.25 | 26.45 | 26.14 | 3,100 |
Sep 13, 2023 | 26.43 | 26.43 | 26.40 | 26.41 | 26.10 | 700 |
Sep 12, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.04 | 200 |
Sep 11, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.04 | 1,400 |
Sep 8, 2023 | 26.29 | 26.30 | 26.29 | 26.30 | 25.99 | 500 |
Sep 7, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 25.94 | - |
Sep 6, 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 25.94 | 1,000 |
Sep 5, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.08 | - |
Sep 1, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.08 | - |
Aug 31, 2023 | 26.15 | 26.39 | 26.15 | 26.39 | 26.08 | 4,400 |
Aug 30, 2023 | 26.05 | 26.15 | 26.05 | 26.10 | 25.79 | 141,500 |
Aug 29, 2023 | 26.20 | 26.24 | 26.05 | 26.05 | 25.74 | 107,800 |
Aug 28, 2023 | 26.10 | 26.25 | 26.01 | 26.01 | 25.70 | 25,400 |
Aug 25, 2023 | 26.00 | 26.10 | 26.00 | 26.10 | 25.79 | 700 |
Aug 24, 2023 | 26.20 | 26.20 | 25.85 | 26.00 | 25.70 | 3,700 |
Aug 23, 2023 | 26.00 | 26.20 | 25.60 | 26.00 | 25.70 | 46,900 |
Aug 22, 2023 | 26.25 | 26.25 | 25.90 | 26.00 | 25.70 | 12,600 |
Aug 21, 2023 | 26.05 | 26.25 | 26.05 | 26.25 | 25.94 | 900 |
Aug 18, 2023 | 26.15 | 26.15 | 26.05 | 26.05 | 25.74 | 600 |
Aug 17, 2023 | 26.40 | 26.50 | 26.10 | 26.10 | 25.79 | 1,700 |
Aug 16, 2023 | 26.30 | 26.50 | 26.30 | 26.50 | 26.19 | 900 |
Aug 15, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 25.99 | 600 |
Aug 14, 2023 | 26.35 | 26.40 | 26.35 | 26.40 | 26.09 | 7,300 |
Aug 11, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.04 | - |
Aug 10, 2023 | 26.25 | 26.35 | 26.25 | 26.35 | 26.04 | 900 |
Aug 9, 2023 | 26.16 | 26.37 | 26.16 | 26.37 | 26.06 | 5,000 |
Aug 8, 2023 | 26.21 | 26.35 | 26.20 | 26.30 | 25.99 | 3,300 |
Aug 7, 2023 | 26.21 | 26.40 | 26.20 | 26.39 | 26.08 | 1,500 |
Aug 4, 2023 | 26.38 | 26.38 | 26.25 | 26.25 | 25.94 | 700 |
Aug 3, 2023 | 26.30 | 26.43 | 26.30 | 26.42 | 26.11 | 8,400 |
Aug 2, 2023 | 26.20 | 26.30 | 26.20 | 26.27 | 25.96 | 7,800 |
Aug 1, 2023 | 26.20 | 26.20 | 25.90 | 26.20 | 25.89 | 10,000 |
Jul 31, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 25.89 | 100 |
Jul 28, 2023 | 26.10 | 26.20 | 26.10 | 26.20 | 25.89 | 3,500 |
Jul 27, 2023 | 26.10 | 26.19 | 26.02 | 26.19 | 25.88 | 1,300 |
Jul 26, 2023 | 26.38 | 26.38 | 25.75 | 26.00 | 25.70 | 3,200 |
Jul 25, 2023 | 25.50 | 26.25 | 25.50 | 26.00 | 25.70 | 10,700 |
Jul 24, 2023 | 25.50 | 25.55 | 25.35 | 25.35 | 25.05 | 1,500 |
Jul 21, 2023 | 25.90 | 25.90 | 25.36 | 25.50 | 25.20 | 6,800 |
Jul 20, 2023 | 25.40 | 25.50 | 25.40 | 25.50 | 25.20 | 1,000 |
Jul 19, 2023 | 25.30 | 25.40 | 25.26 | 25.40 | 25.10 | 2,000 |
Jul 18, 2023 | 25.55 | 25.75 | 25.17 | 25.75 | 25.45 | 2,300 |
Jul 17, 2023 | 25.49 | 25.60 | 25.26 | 25.60 | 25.30 | 7,200 |
Jul 14, 2023 | 25.33 | 25.33 | 25.16 | 25.16 | 24.86 | 200 |
Jul 13, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | - |
Jul 12, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | 500 |
Jul 11, 2023 | 25.06 | 25.40 | 25.06 | 25.40 | 25.10 | 2,500 |
Jul 10, 2023 | 25.70 | 25.74 | 25.10 | 25.10 | 24.81 | 1,300 |
Jul 7, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.20 | - |
Jul 6, 2023 | 0.15 Dividend | |||||
Jul 6, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.20 | - |
Jul 5, 2023 | 25.45 | 25.50 | 25.15 | 25.50 | 25.05 | 5,000 |
Jul 3, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.05 | - |
Jun 30, 2023 | 25.90 | 26.00 | 25.50 | 25.50 | 25.05 | 10,300 |
Jun 29, 2023 | 25.00 | 25.60 | 24.76 | 25.60 | 25.15 | 7,200 |
Jun 28, 2023 | 25.30 | 25.30 | 25.10 | 25.10 | 24.66 | 200 |
Jun 27, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.66 | 100 |
Jun 26, 2023 | 25.30 | 25.35 | 25.00 | 25.00 | 24.56 | 700 |
Jun 23, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 24.71 | - |
Jun 22, 2023 | 24.81 | 25.15 | 24.64 | 25.15 | 24.71 | 1,900 |
Jun 21, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.30 | 200 |
Jun 20, 2023 | 25.17 | 25.17 | 24.75 | 24.75 | 24.32 | 4,700 |
Jun 16, 2023 | 24.85 | 25.00 | 24.82 | 24.82 | 24.38 | 1,400 |
Jun 15, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | - |
Jun 14, 2023 | 25.00 | 25.20 | 25.00 | 25.01 | 24.57 | 1,300 |
Jun 13, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.81 | 2,300 |
Jun 12, 2023 | 25.03 | 25.25 | 25.03 | 25.25 | 24.81 | 10,000 |
Jun 9, 2023 | 24.76 | 25.00 | 24.52 | 25.00 | 24.56 | 2,800 |
Jun 8, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.46 | - |
Jun 7, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.46 | 200 |
Jun 6, 2023 | 24.50 | 24.75 | 24.11 | 24.75 | 24.32 | 9,200 |
Jun 5, 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.18 | - |
Jun 2, 2023 | 24.36 | 24.61 | 24.05 | 24.61 | 24.18 | 11,600 |
Jun 1, 2023 | 24.40 | 24.40 | 24.05 | 24.36 | 23.93 | 2,100 |
May 31, 2023 | 24.00 | 24.01 | 24.00 | 24.00 | 23.58 | 3,500 |
May 30, 2023 | 24.25 | 24.25 | 24.00 | 24.00 | 23.58 | 1,000 |
May 26, 2023 | 24.40 | 24.50 | 24.00 | 24.25 | 23.82 | 2,100 |
May 25, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.92 | - |
May 24, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.92 | 15,000 |
May 23, 2023 | 24.35 | 24.75 | 24.35 | 24.35 | 23.92 | 5,500 |
May 22, 2023 | 24.50 | 24.75 | 24.35 | 24.35 | 23.92 | 3,900 |
May 19, 2023 | 24.40 | 24.40 | 24.35 | 24.35 | 23.92 | 600 |
May 18, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.07 | - |
May 17, 2023 | 24.25 | 24.50 | 24.24 | 24.50 | 24.07 | 6,600 |
May 16, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.68 | 2,100 |
May 15, 2023 | 24.25 | 24.25 | 24.10 | 24.10 | 23.68 | 500 |
May 12, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.82 | 100 |
May 11, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 23.92 | 35,000 |
May 10, 2023 | 24.45 | 24.50 | 24.25 | 24.50 | 24.07 | 8,700 |
May 9, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.02 | 6,500 |
May 8, 2023 | 24.45 | 24.62 | 24.45 | 24.62 | 24.19 | 800 |
May 5, 2023 | 24.45 | 24.50 | 24.45 | 24.45 | 24.02 | 11,700 |
May 4, 2023 | 24.50 | 24.50 | 24.40 | 24.40 | 23.97 | 6,200 |
May 3, 2023 | 24.63 | 24.75 | 24.63 | 24.72 | 24.29 | 2,500 |
May 2, 2023 | 25.00 | 25.05 | 24.99 | 25.05 | 24.61 | 1,400 |
May 1, 2023 | 24.60 | 24.80 | 24.40 | 24.50 | 24.07 | 3,600 |
Apr 28, 2023 | 24.60 | 24.85 | 24.60 | 24.70 | 24.27 | 14,200 |
Apr 27, 2023 | 24.90 | 24.90 | 24.60 | 24.60 | 24.17 | 900 |
Related Tickers
COSO CoastalSouth Bancshares, Inc.
16.03
-8.35%
ESBS ES Bancshares, Inc.
5.15
0.00%
MNMB Merchants & Marine Bancorp, Inc.
46.00
0.00%
AVBH Avidbank Holdings, Inc.
19.23
+0.05%
USMT US Metro Bancorp, Inc.
3.1500
+0.96%
BCAL Southern California Bancorp
14.14
+0.28%
PBAM Private Bancorp of America, Inc.
34.28
+0.82%
GBFH GBank Financial Holdings Inc.
15.75
+1.61%
CBBI CBB Bancorp, Inc.
9.45
-3.08%
VABK Virginia National Bankshares Corporation
25.50
+1.27%