Santa Cruz County Bank Stock Price History, SCZC Historical Prices

Add to My Stocks
$43 $0 (0%) SCZC stock closing price Sep 22, 2017 (Closing)

The 10 year data of Santa Cruz County Bank stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Santa Cruz County Bank price to earnings ratio data. The stock price was at a 5 year high of 45 on 21 Jul, 2017 as seen from Santa Cruz County Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1943.0043.0043.0043.0020012.913.43
2017-09-1543.5043.5043.5043.5017013.063.47
2017-09-1343.0043.0043.0043.0010012.913.43
2017-09-0543.0043.0043.0043.0010012.913.43
2017-09-0143.2543.2543.2543.2550012.993.45
2017-08-3143.0043.2543.0043.2535012.993.45
2017-08-3043.0043.0043.0043.0010012.913.43
2017-08-2943.1543.1543.0043.0020012.913.43
2017-08-2842.2543.0042.2543.00222012.913.43
2017-08-2543.1043.1043.1043.1050012.943.44
2017-08-2443.9943.9943.1043.1034112.943.44
2017-08-2343.8043.8043.1043.1060012.943.44
2017-08-2143.8043.8043.8043.8025013.153.50
2017-08-0844.0044.5044.0044.5020013.363.55
2017-08-0343.5543.5543.5543.5511013.083.48
2017-08-0243.8043.8043.8043.8040013.153.50
2017-07-2843.8043.8043.8043.8020013.153.50
2017-07-2744.1044.1044.0044.0030013.213.51
2017-07-2644.1044.1044.1044.1030013.243.52
2017-07-2444.5044.5044.5044.5021214.133.67
2017-07-2045.0045.0045.0045.0010014.293.72
2017-07-1944.8544.9043.1043.1070013.683.56
2017-07-1843.1043.1043.1043.1020013.683.56
2017-07-1743.0043.0043.0043.0050013.653.55
2017-07-1442.2543.0042.2543.0090013.653.55
2017-07-1242.0042.0042.0042.0011213.333.47
2017-07-060.000.000.0041.750N/AN/A
2017-07-0541.7541.7541.7541.7550013.253.45
2017-07-0341.5141.5141.5041.5050013.183.43
2017-06-300.000.000.0041.750N/AN/A
2017-06-2941.7541.7541.7541.7537213.253.45
2017-06-2841.7541.7541.7541.7523813.253.45
2017-06-270.000.000.0041.500N/AN/A
2017-06-260.000.000.0041.500N/AN/A
2017-06-2341.5041.5041.5041.5040013.183.43
2017-06-2241.5041.5041.5041.50120013.183.43
2017-06-2141.5041.5041.5041.501001013.183.43
2017-06-200.000.000.0041.500N/AN/A
2017-06-190.000.000.0041.500N/AN/A
2017-06-1641.5041.5041.5041.50100213.183.43
2017-06-150.000.000.0041.660N/AN/A
2017-06-1441.6641.6641.6641.6618013.233.44
2017-06-130.000.000.0041.660N/AN/A
2017-06-1241.6641.6641.6641.6610013.233.44
2017-06-090.000.000.0041.8310N/AN/A
2017-06-0842.0042.0041.8341.8335013.283.45
2017-06-0742.0042.0042.0042.0010013.333.47
2017-06-060.000.000.0042.000N/AN/A
2017-06-0542.0042.0042.0042.00140013.333.47
2017-06-020.000.000.0042.0090N/AN/A
2017-06-010.000.000.0042.0050N/AN/A
2017-05-310.000.000.0042.000N/AN/A
2017-05-300.000.000.0042.000N/AN/A
2017-05-290.000.000.0042.000N/AN/A
2017-05-260.000.000.0042.000N/AN/A
2017-05-2542.0042.0042.0042.0011013.333.47
2017-05-240.000.000.0041.650N/AN/A
2017-05-230.000.000.0041.650N/AN/A
2017-05-2241.6541.6541.6541.6520013.223.44
2017-05-1941.7541.7541.7541.7510013.253.45
2017-05-180.000.000.0042.0071N/AN/A
2017-05-1742.0042.0042.0042.0012313.333.47
2017-05-1642.0042.0042.0042.0020013.333.47
2017-05-150.000.000.0041.500N/AN/A
2017-05-1241.5041.5041.5041.50152813.183.43
2017-05-1141.5041.5041.5041.50740013.183.43
2017-05-1041.0041.0041.0041.0050013.023.39
2017-05-0941.0041.5041.0041.50170013.183.43
2017-05-080.000.000.0041.000N/AN/A
2017-05-050.000.000.0041.000N/AN/A
2017-05-040.000.000.0041.000N/AN/A
2017-05-030.000.000.0041.000N/AN/A
2017-05-0241.0041.0041.0041.0020013.023.39
2017-05-010.000.000.0040.250N/AN/A
2017-04-2840.2540.2540.2540.2550012.783.32
2017-04-2740.7540.7540.2540.2554512.783.32
2017-04-260.000.000.0041.000N/AN/A
2017-04-2540.9041.0040.9041.0050013.023.39
2017-04-2440.2040.9040.2040.90120012.983.38
2017-04-210.000.000.0040.000N/AN/A
2017-04-2040.4340.5040.0040.00215012.703.30
2017-04-1940.0040.0040.0040.0049812.703.30
2017-04-180.000.000.0040.080N/AN/A
2017-04-1740.1040.1040.0840.081552012.723.31
2017-04-140.000.000.0040.050N/AN/A
2017-04-130.000.000.0040.055N/AN/A
2017-04-1240.0040.0540.0040.0552712.713.31
2017-04-1140.0540.0540.0540.0510112.713.31
2017-04-1040.0040.0040.0040.00497012.703.30
Get more Data

Santa Cruz County Bank Stock 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 Historical Prices: Past 5 years

Max Stock Price 45 Jul 20,2017
Min Stock Price 13.77 Dec 07,2012
Avg Stock Price 25.28

Santa Cruz County Bank Historical PE ratio: Past 5 years

Max PE Ratio 14.72 Jan 11,2017
Min PE Ratio 9.34 Apr 25,2013
Avg PE Ratio 11.5

Santa Cruz County Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.59 Jan 11,2017
Min PS Ratio 1.64 Jan 22,2013
Avg PS Ratio 2.51

SCZC Industry Peers

Company Price Change (%)
Sunwest Bank (SWBC)510000 (0%)
Baycom Corp (BCML)17.350.15 (0.87%)
Bank Santa Clarita (BSCA)17.250.2 (1.15%)
Peoples Bank Of Commerce (PBCO)12.450 (0%)
Broadway Financial (BYFC)2.30.05 (2.22%)
Broadway Financial (BYFC)2.30.05 (2.22%)
Pacwest Bancorp (PACW)48.040.04 (0.08%)

We provide Santa Cruz County Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Santa Cruz County Bank stock analysis. Santa Cruz County Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SCZC saw an opening price of 0, and a closing price of 43 on 22 Sep, 2017. The average P/S ratio was 2.45 as can be seen by Santa Cruz County Bank stock price history. .