Security California Bancorp Stock Price History (OTCMKTS:SCAF)

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

View and download Security California Bancorp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Security California Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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 11.18

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)40.250 (0%)
Acnb (ACNB)28.90.45 (1.53%)
Americas United Bank (AUNB)9.10 (0%)
Commerce West Bank (CWBK)18.520.02 (0.11%)
Malaga Financial (MLGF)25.250 (0%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Bancfirst (BANF)88.20.6 (0.68%)

Security California Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Security California Bancorp stock analysis. The price and volume changes on a daily basis is provided in the Security California Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 19.5 and 0 shares of SCAF were traded on 01 Feb, 2016. .