Santa Cruz County Bank Stock Price History, SCZC Historical Prices

Add to My Stocks
$48.7 $0.1 (0.21%) SCZC stock closing price Feb 16, 2018 (Closing)

View and download Santa Cruz County Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Santa Cruz County Bank P/E ratio, and PS ratio. The Santa Cruz County Bank stock price history chart shows that the stock price reached a high of $50.2 on Jan 18, 2018, and a low of $12.86 on Feb 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 48.85 48.7 48.7 48.7 120 17.39 3.98
2018-02-14 48.55 48.6 48.55 48.6 2,270 17.36 3.97
2018-02-13 48.55 48.6 48.55 48.6 300 17.36 3.97
2018-02-12 48.55 48.7 48.5 48.7 5,283 17.39 3.98
2018-02-09 48.25 48.55 48.25 48.55 3,500 17.34 3.97
2018-02-08 48.6 48.6 48.6 48.6 700 17.36 3.97
2018-02-05 49.5 49.5 49.5 49.5 1,400 17.68 4.04
2018-02-01 49.5 49.5 49.5 49.5 100 15.42 4.16
2018-01-31 49.6 49.6 49.6 49.6 10 15.45 4.17
2018-01-30 49.5 49.5 49.5 49.5 4,507 15.42 4.16
2018-01-29 49.9 49.9 49.9 49.9 20 15.55 4.19
2018-01-26 49.5 49.5 49.5 49.5 100 15.42 4.16
2018-01-25 49.4 49.5 49.4 49.5 2,600 15.42 4.16
2018-01-23 50.1 50.1 48.55 49.35 4,940 15.37 4.15
2018-01-19 50.2 50.2 50.2 50.2 7 15.64 4.22
2018-01-18 50.2 50.2 50.2 50.2 400 15.64 4.22
2018-01-16 49.9 49.98 49.9 49.98 1,050 15.57 4.2
2018-01-10 49.25 49.45 49.25 49.35 6,138 15.37 4.15
2018-01-04 49 49 49 49 427 15.27 4.12
2018-01-03 48.5 48.5 48.5 48.5 899 15.11 4.08
2018-01-02 48.5 48.5 48.5 48.5 901 15.11 4.08
2017-12-28 48.9 48.95 48.9 48.95 289 15.25 4.11
2017-12-27 48.9 48.9 48.9 48.9 51 15.23 4.11
2017-12-22 48.95 48.95 48.9 48.9 200 15.23 4.11
2017-12-20 48.95 48.95 48.95 48.95 5 15.25 4.11
2017-12-18 48.75 48.75 48.75 48.75 446 15.19 4.1
2017-12-15 48.5 48.5 48.01 48.25 2,490 15.03 4.05
2017-12-13 48.2 48.2 48.2 48.2 100 15.02 4.05
2017-12-05 48.65 48.65 48.3 48.3 1,000 15.05 4.06
2017-12-04 0 0 0 48.9 100 - -
2017-12-01 0 0 0 48.9 1 - -
2017-11-30 48.7 48.9 48.7 48.9 775 15.23 4.11
2017-11-29 48 48 48 48 470 14.95 4.03
2017-11-28 0 0 0 48.3 0 - -
2017-11-27 48.25 48.3 48 48.3 1,582 15.05 4.06
2017-11-24 48.2 48.25 48.2 48.25 225 15.03 4.05
2017-11-23 0 0 0 48.2 0 - -
2017-11-22 48.2 48.2 48.2 48.2 580 15.02 4.05
2017-11-21 0 0 0 47.51 0 - -
2017-11-20 0 0 0 47.51 0 - -
2017-11-17 47.51 48.2 47.51 47.51 3,101 14.8 3.99
2017-11-16 0 0 0 47.95 3 - -
2017-11-15 47.95 47.95 47.95 47.95 4,295 14.94 4.03
2017-11-14 47.85 47.85 47.51 47.51 256 14.8 3.99
2017-11-13 47.9 47.9 47.9 47.9 4,856 14.92 4.02
2017-11-10 0 0 0 47.51 9 - -
2017-11-09 47.51 47.51 47.51 47.51 200 14.8 3.99
2017-11-08 0 0 0 49.5 0 - -
2017-11-07 0 0 0 49.5 0 - -
2017-11-06 0 0 0 49.5 0 - -
2017-11-03 47.75 49.5 47.75 49.5 450 15.42 4.16
2017-11-02 47.7 47.7 47.7 47.7 7,270 14.86 4.01
2017-11-01 47.25 47.75 47.25 47.7 24,338 14.86 4.01
2017-10-31 49 49 48 48 345 14.95 4.03
2017-10-30 49.75 49.75 49 49 820 15.27 4.12
2017-10-27 45.18 45.18 45.18 45.18 337 14.08 3.8
2017-10-26 44.09 44.55 44.09 44.55 2,130 13.88 3.74
2017-10-25 43.64 44.09 43.64 44.09 1,266 13.74 3.7
2017-10-24 43.64 43.64 43.64 43.64 220 13.59 3.67
2017-10-23 0 0 0 44.55 22 - -
2017-10-20 0 0 0 44.55 0 - -
2017-10-19 0 0 0 44.55 0 - -
2017-10-18 40.55 44.55 40.55 44.55 792 13.84 3.74
2017-10-17 40.46 40.46 40.46 40.46 550 12.57 3.4
2017-10-16 39.82 40.23 39.82 40.23 1,320 13.29 3.53
2017-10-13 39.91 39.91 39.55 39.55 880 13.06 3.47
2017-10-12 39.55 39.68 39.55 39.68 8,360 13.11 3.48
2017-10-11 39.55 39.55 39.55 39.55 110 13.06 3.47
2017-10-10 39.82 39.82 39.55 39.55 385 13.06 3.47
2017-10-09 39.73 39.73 39.73 39.73 250 13.12 3.49
2017-10-06 0 0 0 39.55 0 - -
2017-10-05 0 0 0 39.55 55 - -
2017-10-04 0 0 0 39.55 0 - -
2017-10-03 39.55 39.55 39.55 39.55 207 13.06 3.47
2017-10-02 39.55 40 39.55 40 440 13.21 3.51
2017-09-29 0 0 0 39.5 0 - -
2017-09-28 0 0 0 39.5 13 - -
2017-09-27 39.54 39.55 39.54 39.55 496 13.06 3.47
2017-09-26 0 0 0 39.5 0 - -
2017-09-25 39.5 39.5 39.5 39.5 440 13.05 3.47
2017-09-22 0 0 0 39.09 0 - -
2017-09-21 0 0 0 39.09 0 - -
2017-09-20 0 0 0 39.09 59 - -
2017-09-19 39.09 39.09 39.09 39.09 220 12.91 3.43
2017-09-18 0 0 0 39.55 0 - -
2017-09-15 39.55 39.55 39.55 39.55 187 13.06 3.47
2017-09-14 0 0 0 39.09 0 - -
2017-09-13 39.09 39.09 39.09 39.09 110 12.91 3.43
2017-09-12 0 0 0 39.09 0 - -
Get more Data

Santa Cruz County Bank Stock History Chart

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

Santa Cruz County Bank Stock Price History: Past 5 years

Max Stock Price50.2Jan 18,2018
Min Stock Price12.86Feb 18,2013
Avg Stock Price25.78

Santa Cruz County Bank Historical PE ratio: Past 5 years

Max PE Ratio17.68Feb 05,2018
Min PE Ratio9.34Apr 25,2013
Avg PE Ratio11.99

Santa Cruz County Bank Historical PS ratio: Past 5 years

Max PS Ratio4.22Jan 18,2018
Min PS Ratio1.64Feb 19,2013
Avg PS Ratio2.73

SCZC Industry Peers

Company Price Change (%)
Plumas Bancorp (PLBC)24.20.35 (1.47%)
Baycom Corp (BCML)210.25 (1.2%)
Sunwest Bank (SWBC)510000 (0%)
Commerce West Bank (CWBK)24.750 (0%)
Broadway Financial (BYFC)2.430.06 (2.41%)
Broadway Financial (BYFC)2.430.06 (2.41%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

Santa Cruz County Bank share price history helps an investor analyze a company's history and do Santa Cruz County Bank stock analysis . Santa Cruz County Bank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $48.7 and 120 shares of SCZC were traded on Feb 16, 2018. The average P/S ratio was 2.73 as can be seen from Santa Cruz County Bank stock history.