Bank of San Francisco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	39.01	40.00	39.00	40.00	40.00	-	1,102
May 6, 2026	40.00	40.00	40.00	40.00	40.00	1.16%	201
May 5, 2026	39.54	39.54	39.54	39.54	39.54	-	300
May 4, 2026	39.54	39.54	39.54	39.54	39.54	2.70%	300
May 1, 2026	38.50	38.50	38.50	38.50	38.50	-	1,666
Apr 30, 2026	38.00	38.50	38.00	38.50	38.50	2.67%	430
Apr 27, 2026	37.65	37.65	37.50	37.50	37.50	-	5,800
Apr 24, 2026	37.59	37.59	37.50	37.50	37.50	-0.40%	800
Apr 23, 2026	37.65	37.65	37.65	37.65	37.65	0.27%	1,773
Apr 21, 2026	37.50	37.55	37.50	37.55	37.55	-1.18%	12,300
Apr 17, 2026	38.00	38.00	38.00	38.00	38.00	0.80%	105
Apr 14, 2026	37.70	37.70	37.70	37.70	37.70	-0.40%	166
Apr 13, 2026	37.50	37.85	37.50	37.85	37.85	0.93%	1,300
Apr 10, 2026	37.94	37.94	37.50	37.50	37.50	-1.32%	300
Apr 6, 2026	38.00	38.00	38.00	38.00	38.00	0.16%	150
Apr 1, 2026	37.94	37.94	37.94	37.94	37.94	1.12%	348
Mar 31, 2026	37.52	37.52	37.52	37.52	37.52	-0.74%	200
Mar 27, 2026	37.80	37.80	37.80	37.80	37.80	-0.37%	200
Mar 26, 2026	37.94	37.94	37.94	37.94	37.94	1.58%	2,000
Mar 23, 2026	37.35	37.35	37.35	37.35	37.35	0.95%	2,850
Mar 20, 2026	36.56	37.00	36.56	37.00	37.00	-0.58%	14,882
Mar 19, 2026	37.17	37.35	37.17	37.21	37.21	-1.03%	1,150
Mar 11, 2026	37.60	37.60	37.60	37.60	37.60	-1.03%	220
Mar 10, 2026	37.14	37.99	37.14	37.99	37.99	2.29%	1,000
Mar 9, 2026	37.14	37.14	37.14	37.14	37.14	-	1,496
Mar 6, 2026	37.51	37.66	36.79	37.14	37.14	-0.96%	17,257
Mar 5, 2026	38.00	38.00	37.50	37.50	37.50	-1.32%	19,568
Mar 3, 2026	38.00	38.00	38.00	38.00	38.00	-	14,340
Mar 2, 2026	38.00	38.00	38.00	38.00	38.00	1.33%	22,248
Feb 27, 2026	37.50	37.50	37.50	37.50	37.50	-2.60%	187,000
Feb 26, 2026	38.50	38.50	38.50	38.50	38.50	-	365
Feb 25, 2026	38.50	38.50	38.00	38.50	38.50	-	13,205
Feb 24, 2026	38.50	38.50	38.50	38.50	38.50	1.32%	10,000
Feb 20, 2026	38.00	38.25	38.00	38.00	38.00	-1.94%	53,112
Feb 13, 2026	38.75	38.75	38.75	38.75	38.75	-	10,000
Feb 12, 2026	38.96	38.96	38.75	38.75	38.75	7.64%	1,865
Feb 11, 2026	39.00	39.00	36.00	36.00	36.00	-2.96%	3,600
Feb 10, 2026	37.10	37.10	37.00	37.10	37.10	-	600
Feb 9, 2026	37.34	37.49	36.00	37.10	37.10	1.64%	1,536
Feb 5, 2026	36.19	36.50	36.19	36.50	36.50	0.55%	1,001
Feb 4, 2026	36.30	36.30	36.30	36.30	36.30	1.85%	1,602
Feb 3, 2026	34.55	35.64	34.55	35.64	35.64	4.49%	2,145
Jan 22, 2026	34.11	34.11	34.11	34.11	34.11	0.03%	1,000
Jan 21, 2026	34.35	34.35	34.10	34.10	34.10	-4.32%	500
Jan 20, 2026	35.64	35.64	35.64	35.64	35.64	7.97%	225
Jan 14, 2026	35.00	35.43	33.01	33.01	33.01	-7.38%	2,365
Jan 13, 2026	33.95	35.64	33.76	35.64	35.64	8.00%	900
Jan 7, 2026	33.00	33.00	32.81	33.00	33.00	3.13%	1,000
Jan 2, 2026	32.00	32.00	32.00	32.00	32.00	-1.23%	2,000
Dec 18, 2025	32.40	32.40	32.40	32.40	32.40	2.58%	115