Security California Bancorp Stock Price History (OTCMKTS:SCAF)

Add to My Stocks
$19.5 $0 (0%) SCAF stock closing price Feb 01, 2016 (Closing)

The 10 year data of Security California Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Security California Bancorp P/E ratio, and PS ratio. The Security California Bancorp stock price history chart shows that the stock price was at a low of 7.4 on 22 Feb, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-02-010.000.000.0019.500N/AN/A
2016-01-2918.2019.5018.2019.50654021.914.00
2016-01-2819.0919.3019.0019.30155021.693.95
2016-01-270.000.000.0018.200N/AN/A
2016-01-260.000.000.0018.200N/AN/A
2016-01-2518.2018.2018.2018.2013020.453.73
2016-01-2217.8019.0017.7019.001342021.353.89
2016-01-2117.7517.7517.5517.75575819.943.64
2016-01-2018.4018.4017.7517.75905019.943.64
2016-01-1918.0918.1518.0018.00188420.233.69
2016-01-180.000.000.0018.090N/AN/A
2016-01-1518.5518.5518.0918.09220020.333.71
2016-01-1418.5618.7618.5618.7672021.083.84
2016-01-1318.6518.6518.6518.6520020.963.82
2016-01-1218.8518.8518.7018.7040021.013.83
2016-01-110.000.000.0019.150N/AN/A
2016-01-0819.0119.3918.8119.15720021.523.92
2016-01-0719.3519.3519.1019.15821221.523.92
2016-01-0619.3519.3519.3519.354069821.743.96
2016-01-050.000.000.0019.400N/AN/A
2016-01-0420.4520.4519.4019.40955921.803.98
2016-01-010.000.000.0020.500N/AN/A
2015-12-3120.5020.5020.5020.50100023.034.20
2015-12-3020.5020.5020.4220.453644222.984.19
2015-12-2920.5020.5520.5020.505160023.034.20
2015-12-2820.5020.5020.1520.50260023.034.20
2015-12-250.000.000.0020.350N/AN/A
2015-12-2420.3520.3520.3520.352160022.874.17
2015-12-2320.1020.5020.1020.505088623.034.20
2015-12-2220.0020.2020.0020.202132222.704.14
2015-12-2119.7519.8519.7519.75963022.194.05
2015-12-1820.2020.2019.7019.751249922.194.05
2015-12-170.000.000.0020.150N/AN/A
2015-12-1620.1520.1520.1520.1580022.644.13
2015-12-1520.0020.2520.0020.10454622.584.12
2015-12-1420.6020.6020.0520.05180022.534.11
2015-12-1120.6020.6020.6020.60140023.154.22
2015-12-100.000.000.0020.330N/AN/A
2015-12-090.000.000.0020.330N/AN/A
2015-12-0820.5920.5920.3320.33200022.844.17
2015-12-0720.6620.6620.6620.66185023.214.23
2015-12-0420.6620.6620.6620.6661223.214.23
2015-12-0320.6120.7020.6020.701541023.264.24
2015-12-0220.7020.7520.6120.613163523.164.22
2015-12-0120.7520.7520.6520.703490023.264.24
2015-11-3020.5020.7020.5020.706109823.264.24
2015-11-2720.5520.7020.0720.7065023.264.24
2015-11-260.000.000.0020.700N/AN/A
2015-11-250.000.000.0020.700N/AN/A
2015-11-2420.5020.7020.0720.70110023.264.24
2015-11-2320.7520.7520.7520.7510023.324.25
2015-11-2020.0520.0520.0520.0580022.534.11
2015-11-1920.0520.0520.0520.0550022.534.11
2015-11-1819.9019.9719.9019.97162722.444.09
2015-11-170.000.000.0019.950N/AN/A
2015-11-1619.9119.9519.8519.95983222.424.09
2015-11-1319.9019.9019.8019.90483422.364.08
2015-11-1219.9619.9619.7019.891600322.354.08
2015-11-1119.8619.9819.7319.80583922.254.06
2015-11-1019.8519.9519.8519.95640022.424.09
2015-11-0920.0120.0119.8119.85694022.304.07
2015-11-0619.4820.8719.4520.261064722.764.15
2015-11-0519.4719.4719.4719.4765621.883.99
2015-11-0419.2019.3019.2019.302478221.693.95
2015-11-0318.9119.1018.9119.05848121.403.90
2015-11-0218.9019.2018.9019.2050021.573.93
2015-10-3018.8518.9018.7618.761630021.083.84
2015-10-2918.8918.9418.8518.94570021.283.88
2015-10-2818.8018.9018.7518.851172921.183.86
2015-10-2718.8018.8018.7518.801030021.123.85
2015-10-2618.8018.8018.7518.801066421.123.85
2015-10-2318.8518.8518.8018.8045021.123.85
2015-10-2218.8518.8918.7518.7515695722.323.94
2015-10-2118.8518.9018.8018.804634222.383.95
2015-10-2018.8718.8718.8018.802883522.383.95
2015-10-1918.8018.9518.8018.86790022.453.97
2015-10-1618.9018.9018.6618.852406622.443.96
2015-10-1518.6518.8918.6518.805015022.383.95
2015-10-1419.2519.2518.7018.753823522.323.94
2015-10-1319.3719.3919.3119.31719522.994.06
2015-10-1219.4019.4019.2119.39578723.084.08
2015-10-0919.2319.3819.2319.381105023.074.07
2015-10-0819.2319.2319.2319.23385022.894.04
2015-10-0718.6019.0818.5719.056100022.684.00
2015-10-0618.5618.5818.5118.584318222.123.91
2015-10-0518.5418.5818.5018.503144722.023.89
2015-10-0218.4718.5218.3518.494857622.013.89
2015-10-0116.2018.9516.2018.5020496622.023.89
2015-09-300.000.000.0013.000N/AN/A
Get more Data

Security California Bancorp Stock Chart

View SCAF PE ratio, PS ratio stocks charts and compare with peers.
SCAF Chart
Note: Compare Security California Bancorp stock price history with the index and industry peers.

Security California Bancorp Historical Prices: Past 5 years

Max Stock Price 20.75 Nov 23,2015
Min Stock Price 7.71 Dec 04,2012
Avg Stock Price 11.06

Security California Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 23.32 Nov 23,2015
Min PE Ratio 15.48 Aug 26,2015
Avg PE Ratio 20.16

Security California Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.25 Nov 23,2015
Min PS Ratio 2.73 Aug 26,2015
Avg PS Ratio 3.59

SCAF Industry Peers

Company Price Change (%)
American Business Bank (AMBZ)340 (0%)
Acnb (ACNB)32.10.55 (1.74%)
Americas United Bank (AUNB)8.60 (0%)
Commerce West Bank (CWBK)16.40 (0%)
Malaga Financial (MLGF)24.450.04 (0.16%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Bancfirst (BANF)910 (0%)

Security California Bancorp historical quotes helps an investor analyze a company's history and do Security California Bancorp stock analysis . Security California Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SCAF closed at 19.5 and traded with a volume of 0 on the last trading day. .