Bank Santa Clarita Stock Price History (OTCMKTS:BSCA)

Add to My Stocks
$14.05 $0.2 (1.4%) BSCA stock closing price Apr 28, 2017 (Closing)

The 10 year data of Bank Santa Clarita stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Bank Santa Clarita P/E ratio data for the stock. The Bank Santa Clarita stock price history chart shows that the stock price reached a high of 14.25 on 27 Apr, 2017, and a low of 6 on 27 Apr, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2814.0114.0514.0114.051300N/AN/A
2017-04-2613.9614.2513.9614.25400N/AN/A
2017-04-1913.7013.7013.7013.702700N/AN/A
2017-04-1713.7513.7513.7513.75200N/AN/A
2017-04-1213.4813.7513.4613.752845N/AN/A
2017-04-1013.3113.3113.3113.31590N/AN/A
2017-04-060.000.000.0013.300N/AN/A
2017-04-050.000.000.0013.300N/AN/A
2017-04-040.000.000.0013.300N/AN/A
2017-04-0313.3013.3013.3013.30239N/AN/A
2017-03-3113.2713.2713.2313.23200N/AN/A
2017-03-300.000.000.0013.230N/AN/A
2017-03-290.000.000.0013.230N/AN/A
2017-03-2813.2313.2313.2313.231600N/AN/A
2017-03-270.000.000.0013.230N/AN/A
2017-03-240.000.000.0013.230N/AN/A
2017-03-230.000.000.0013.230N/AN/A
2017-03-2213.2313.2313.2313.23500N/AN/A
2017-03-210.000.000.0013.200N/AN/A
2017-03-200.000.000.0013.200N/AN/A
2017-03-170.000.000.0013.200N/AN/A
2017-03-160.000.000.0013.200N/AN/A
2017-03-1513.2013.2013.2013.20625N/AN/A
2017-03-140.000.000.0013.750N/AN/A
2017-03-130.000.000.0013.750N/AN/A
2017-03-100.000.000.0013.750N/AN/A
2017-03-0913.1013.7513.1013.75325N/AN/A
2017-03-080.000.000.0013.300N/AN/A
2017-03-070.000.000.0013.300N/AN/A
2017-03-060.000.000.0013.300N/AN/A
2017-03-0313.1013.3013.1013.302340N/AN/A
2017-03-0213.1013.1013.1013.10200N/AN/A
2017-03-0113.1113.2013.1113.208505N/AN/A
2017-02-280.000.000.0013.000N/AN/A
2017-02-2713.0013.0013.0013.00300N/AN/A
2017-02-2413.0013.0013.0013.001200N/AN/A
2017-02-230.000.000.0013.180N/AN/A
2017-02-2213.2013.2013.1813.18200N/AN/A
2017-02-210.000.000.0013.100N/AN/A
2017-02-200.000.000.0013.100N/AN/A
2017-02-170.000.000.0013.100N/AN/A
2017-02-160.000.000.0013.100N/AN/A
2017-02-1513.1013.1013.1013.10320N/AN/A
2017-02-140.000.000.0013.100N/AN/A
2017-02-1313.1013.1013.1013.101330N/AN/A
2017-02-1013.0513.0513.0513.05500N/AN/A
2017-02-090.000.000.0012.905N/AN/A
2017-02-0812.9012.9012.9012.90300N/AN/A
2017-02-0712.3012.5112.3012.516481N/AN/A
2017-02-060.000.000.0012.050N/AN/A
2017-02-030.000.000.0012.051N/AN/A
2017-02-020.000.000.0012.050N/AN/A
2017-02-0112.2012.2012.0512.051000N/AN/A
2017-01-310.000.000.0011.850N/AN/A
2017-01-300.000.000.0011.850N/AN/A
2017-01-2711.8511.8511.8511.85125N/AN/A
2017-01-2611.9511.9511.9511.951140N/AN/A
2017-01-250.000.000.0011.800N/AN/A
2017-01-240.000.000.0011.800N/AN/A
2017-01-230.000.000.0011.800N/AN/A
2017-01-200.000.000.0011.800N/AN/A
2017-01-190.000.000.0011.800N/AN/A
2017-01-1811.8011.8011.8011.80100N/AN/A
2017-01-170.000.000.0011.600N/AN/A
2017-01-160.000.000.0011.600N/AN/A
2017-01-130.000.000.0011.600N/AN/A
2017-01-120.000.000.0011.600N/AN/A
2017-01-110.000.000.0011.600N/AN/A
2017-01-100.000.000.0011.600N/AN/A
2017-01-090.000.000.0011.600N/AN/A
2017-01-060.000.000.0011.600N/AN/A
2017-01-050.000.000.0011.600N/AN/A
2017-01-040.000.000.0011.600N/AN/A
2017-01-030.000.000.0011.600N/AN/A
2017-01-020.000.000.0011.600N/AN/A
2016-12-300.000.000.0011.600N/AN/A
2016-12-290.000.000.0011.600N/AN/A
2016-12-280.000.000.0011.600N/AN/A
2016-12-270.000.000.0011.600N/AN/A
2016-12-260.000.000.0011.600N/AN/A
2016-12-230.000.000.0011.600N/AN/A
2016-12-220.000.000.0011.600N/AN/A
2016-12-210.000.000.0011.600N/AN/A
2016-12-200.000.000.0011.600N/AN/A
2016-12-190.000.000.0011.600N/AN/A
2016-12-160.000.000.0011.600N/AN/A
2016-12-150.000.000.0011.600N/AN/A
2016-12-140.000.000.0011.600N/AN/A
2016-12-130.000.000.0011.600N/AN/A
Get more Data

Bank Santa Clarita Stock Chart

View BSCA PE ratio, PS ratio stocks charts and compare with peers.
BSCA Chart
Note: Compare Bank Santa Clarita stock price history with the index and industry peers.

Bank Santa Clarita Historical Prices: Past 5 years

Max Stock Price 14.25 Apr 26,2017
Min Stock Price 6.83 Nov 19,2012
Avg Stock Price 9.33

Bank Santa Clarita Historical PE ratio: Past 5 years

Max PE Ratio 42.22 May 30,2012
Min PE Ratio 18.23 Nov 26,2013
Avg PE Ratio 24.06

Bank Santa Clarita Historical PS ratio: Past 5 years

Max PS Ratio 2.5 Jun 10,2015
Min PS Ratio 0.51 Aug 07,2012
Avg PS Ratio 1.97

BSCA Industry Peers

Bank Santa Clarita historical quotes helps an investor analyze a company's history and do Bank Santa Clarita stock analysis . The price movement is easily depicted in the Bank Santa Clarita stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 14.05 and 1300 shares of BSCA were traded on 28 Apr, 2017. .