Santa Cruz County Bank Stock Price History, SCZC Historical Prices

Add to My Stocks
$49 $0.25 (0.51%) SCZC stock closing price Jun 21, 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 $50.3 on Apr 11, 2018, and a low of $15.32 on Aug 01, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 48.75 48.75 48.75 48.75 200 15.93 3.88
2018-06-13 49 49 49 49 233 16.01 3.9
2018-06-12 49.15 49.15 49.15 49.15 900 16.06 3.91
2018-06-05 49.25 49.25 49.25 49.25 146 16.1 3.92
2018-06-04 0 0 0 49 74 - -
2018-06-01 0 0 0 49 0 - -
2018-05-31 48.25 49 48.25 49 1,685 16.01 3.9
2018-05-30 0 0 0 49.49 22 - -
2018-05-29 0 0 0 49.49 0 - -
2018-05-25 0 0 0 49.49 0 - -
2018-05-24 49.5 49.5 49.49 49.49 672 16.17 3.94
2018-05-23 50.1 50.1 49.5 49.5 874 16.18 3.94
2018-05-22 50 50 50 50 100 16.34 3.98
2018-05-21 50 50 50 50 130 16.34 3.98
2018-05-18 0 0 0 50.1 72 - -
2018-05-17 0 0 0 50.1 0 - -
2018-05-16 0 0 0 50.1 30 - -
2018-05-15 50.1 50.1 50.1 50.1 276 16.37 3.98
2018-05-14 50 50 50 50 305 16.34 3.98
2018-05-11 50.01 50.01 50.01 50.01 100 16.34 3.98
2018-05-10 50 50 50 50 138 16.34 3.98
2018-05-09 0 0 0 50.1 0 - -
2018-05-08 0 0 0 50.1 0 - -
2018-05-07 50.1 50.1 50.1 50.1 100 16.37 3.98
2018-05-04 0 0 0 50 0 - -
2018-05-03 50 50 50 50 200 16.34 3.98
2018-05-02 50 50 49.5 50 3,003 16.34 3.98
2018-05-01 0 0 0 49 0 - -
2018-04-30 50 50 49 49 2,465 16.01 3.9
2018-04-27 0 0 0 49.65 50 - -
2018-04-26 49.65 49.65 49.65 49.65 500 16.23 3.95
2018-04-25 49.65 49.65 49.65 49.65 150 16.23 3.95
2018-04-24 49.75 50 49.75 50 215 16.34 3.98
2018-04-23 50 50 47.5 47.5 6,174 15.52 3.78
2018-04-20 0 0 0 50 0 - -
2018-04-19 0 0 0 50 105 - -
2018-04-18 50 50 50 50 500 17.86 4.08
2018-04-17 0 0 0 50.3 0 - -
2018-04-16 0 0 0 50.3 0 - -
2018-04-13 0 0 0 50.3 0 - -
2018-04-12 50.3 50.3 50.3 50.3 110 17.96 4.11
2018-04-11 50.3 50.3 50.3 50.3 305 17.96 4.11
2018-04-10 50 50 50 50 226 17.86 4.08
2018-04-09 0 0 0 49.5 40 - -
2018-04-06 0 0 0 49.5 6 - -
2018-04-05 0 0 0 49.5 0 - -
2018-04-04 0 0 0 49.5 0 - -
2018-04-03 0 0 0 49.5 0 - -
2018-04-02 0 0 0 49.5 68 - -
2018-03-30 0 0 0 49.5 0 - -
2018-03-29 0 0 0 49.5 0 - -
2018-03-28 0 0 0 49.5 0 - -
2018-03-27 49.5 49.5 49.5 49.5 320 17.68 4.04
2018-03-26 49.5 49.5 49.5 49.5 50 17.68 4.04
2018-03-23 49 49 48.75 48.75 432 17.41 3.98
2018-03-22 50 50 50 50 516 17.86 4.08
2018-03-21 49 50 49 50 548 17.86 4.08
2018-03-20 0 0 0 50.2 0 - -
2018-03-19 0 0 0 50.2 0 - -
2018-03-16 50 50.2 50 50.2 1,399 17.93 4.1
2018-03-15 50.2 50.2 50.2 50.2 142 17.93 4.1
2018-03-14 0 0 0 50.2 0 - -
2018-03-13 0 0 0 50.2 0 - -
2018-03-12 50.2 50.2 50.2 50.2 35 17.93 4.1
2018-03-09 50 50 50 50 1,100 17.86 4.08
2018-03-08 0 0 0 50 0 - -
2018-03-07 50 50 50 50 25,020 17.86 4.08
2018-03-06 49 49.25 49 49 950 17.5 4
2018-03-05 50 50 49 49 705 17.5 4
2018-03-02 50 50 50 50 158 17.86 4.08
2018-03-01 50 50 50 50 118 17.86 4.08
2018-02-28 49.8 49.95 49.75 49.95 1,946 17.84 4.08
2018-02-27 48.7 49.49 48.7 48.7 1,550 17.39 3.98
2018-02-26 0 0 0 49 0 - -
2018-02-23 49 49 49 49 2 17.5 4
2018-02-22 48.5 48.5 48.5 48.5 2 17.32 3.96
2018-02-21 0 0 0 49 0 - -
2018-02-20 48.7 49 48.7 49 300 17.5 4
2018-02-19 0 0 0 48.7 0 - -
2018-02-16 48.85 48.7 48.7 48.7 120 17.39 3.98
2018-02-15 48.75 48.75 48.6 48.6 3,620 17.36 3.97
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
2018-02-07 0 0 0 49.5 0 - -
2018-02-06 49.5 49.5 49.5 49.5 114 17.68 4.04
2018-02-05 49.5 49.5 49.5 49.5 1,400 17.68 4.04
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 Price50.3Apr 11,2018
Min Stock Price15.32Aug 01,2013
Avg Stock Price28.16

Santa Cruz County Bank Historical PE ratio: Past 5 years

Max PE Ratio17.96Apr 11,2018
Min PE Ratio10.09Aug 01,2013
Avg PE Ratio12.55

Santa Cruz County Bank Historical PS ratio: Past 5 years

Max PS Ratio4.22Jan 18,2018
Min PS Ratio1.86Aug 01,2013
Avg PS Ratio2.91

SCZC Industry Peers

Company Price Change (%)
Plumas Bancorp (PLBC)28.10.3 (1.06%)
Intermountain Community Bancorp (IMCB)200.31 (1.57%)
Sunwest Bank (SWBC)510000 (0%)
Sound Financial Bancorp (SFBC)38.30 (0%)
Broadway Financial (BYFC)2.220.01 (0.45%)
Broadway Financial (BYFC)2.220.01 (0.45%)
Pacwest Bancorp (PACW)53.870.07 (0.13%)

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 $49 and 300 shares of SCZC were traded on Jun 21, 2018. The average P/S ratio was 2.91 as can be seen from Santa Cruz County Bank stock history.