West Coast Community Bancorp (SCZC)
OTCMKTS
· Delayed Price · Currency is USD
38.61
-0.01 (-0.03%)
Apr 17, 2025, 3:50 PM EDT
SCZC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 38.00 | 38.61 | 37.70 | 38.61 | 38.61 | -0.03% | 4,436 |
| Apr 16, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - | - |
| Apr 15, 2025 | 38.01 | 38.62 | 37.50 | 38.62 | 38.62 | 0.47% | 7,266 |
| Apr 14, 2025 | 37.51 | 38.44 | 37.51 | 38.44 | 38.44 | -0.59% | 3,364 |
| Apr 11, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - | 36 |
| Apr 10, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - | 80 |
| Apr 9, 2025 | 37.70 | 38.68 | 37.70 | 38.67 | 38.67 | 0.86% | 3,375 |
| Apr 8, 2025 | 37.48 | 38.34 | 36.05 | 38.34 | 38.34 | 0.03% | 13,889 |
| Apr 7, 2025 | 37.56 | 38.33 | 36.41 | 38.33 | 38.33 | -0.39% | 8,989 |
| Apr 4, 2025 | 37.86 | 38.50 | 36.55 | 38.48 | 38.48 | -0.05% | 19,268 |
| Apr 3, 2025 | 39.05 | 39.24 | 37.50 | 38.50 | 38.50 | -1.89% | 26,946 |
| Apr 2, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - | 86 |
| Apr 1, 2025 | 39.26 | 39.50 | 39.02 | 39.24 | 39.24 | -0.38% | 6,366 |
| Mar 31, 2025 | 39.25 | 39.70 | 39.00 | 39.39 | 39.39 | -0.28% | 7,711 |
| Mar 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.50% | 120 |
| Mar 27, 2025 | 39.39 | 39.79 | 38.60 | 39.70 | 39.70 | -0.25% | 5,805 |
| Mar 26, 2025 | 39.80 | 39.80 | 39.25 | 39.80 | 39.80 | - | 4,100 |
| Mar 25, 2025 | 39.51 | 39.80 | 39.13 | 39.80 | 39.80 | 0.35% | 3,519 |
| Mar 24, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - | 65 |
| Mar 21, 2025 | 39.66 | 39.75 | 39.51 | 39.66 | 39.66 | -0.18% | 3,600 |
| Mar 20, 2025 | 39.51 | 39.98 | 39.50 | 39.73 | 39.73 | -0.68% | 8,774 |
| Mar 19, 2025 | 39.83 | 40.00 | 39.83 | 40.00 | 40.00 | 0.43% | 200 |
| Mar 18, 2025 | 39.76 | 39.83 | 39.55 | 39.83 | 39.83 | 0.10% | 1,239 |
| Mar 17, 2025 | 40.02 | 40.02 | 39.55 | 39.79 | 39.79 | -0.03% | 2,511 |
| Mar 14, 2025 | 40.02 | 40.19 | 39.80 | 39.80 | 39.80 | -0.50% | 7,810 |
| Mar 13, 2025 | 40.20 | 40.50 | 39.95 | 40.00 | 40.00 | -1.23% | 18,783 |
| Mar 12, 2025 | 40.35 | 41.00 | 40.25 | 40.50 | 40.50 | - | 7,474 |
| Mar 11, 2025 | 40.07 | 40.69 | 40.00 | 40.50 | 40.50 | - | 13,358 |
| Mar 10, 2025 | 40.60 | 40.73 | 40.00 | 40.50 | 40.50 | -0.20% | 15,516 |
| Mar 7, 2025 | 41.48 | 41.48 | 40.30 | 40.58 | 40.58 | -0.49% | 10,995 |
| Mar 6, 2025 | 40.81 | 40.81 | 40.50 | 40.78 | 40.78 | -0.29% | 11,243 |
| Mar 5, 2025 | 40.52 | 41.07 | 40.52 | 40.90 | 40.90 | -0.37% | 4,759 |
| Mar 4, 2025 | 41.00 | 41.48 | 40.50 | 41.05 | 41.05 | 0.12% | 16,553 |
| Mar 3, 2025 | 40.99 | 41.46 | 40.50 | 41.00 | 41.00 | -0.53% | 19,497 |
| Feb 28, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.05% | 538 |
| Feb 27, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - | 25 |
| Feb 26, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - | 602 |
| Feb 25, 2025 | 40.75 | 41.25 | 40.60 | 41.24 | 41.24 | -0.02% | 17,146 |
| Feb 24, 2025 | 40.50 | 41.25 | 40.11 | 41.25 | 41.25 | 1.77% | 12,849 |
| Feb 21, 2025 | 40.25 | 40.65 | 40.25 | 40.53 | 40.53 | 0.85% | 4,635 |
| Feb 20, 2025 | 40.20 | 40.22 | 39.60 | 40.19 | 40.19 | -0.30% | 12,590 |
| Feb 19, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - | 104 |
| Feb 18, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.02% | 405 |
| Feb 14, 2025 | 40.20 | 40.30 | 40.00 | 40.30 | 40.30 | -0.10% | 3,519 |
| Feb 13, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - | - |
| Feb 12, 2025 | 40.26 | 40.65 | 40.00 | 40.34 | 40.34 | -0.02% | 13,329 |
| Feb 11, 2025 | 40.16 | 40.75 | 39.99 | 40.35 | 40.35 | - | 15,735 |
| Feb 10, 2025 | 40.65 | 40.65 | 40.15 | 40.35 | 40.35 | - | 2,389 |
| Feb 7, 2025 | 40.35 | 41.05 | 40.16 | 40.35 | 40.35 | - | 27,435 |
| Feb 6, 2025 | 40.20 | 40.35 | 40.20 | 40.35 | 40.35 | 0.06% | 2,500 |