OTC Markets OTCQX - Delayed Quote USD

West Coast Community Bancorp (SCZC)

38.67

0.00

(0.00%)

At close: April 11 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	38.67	38.67	38.67	38.67	38.67	-
Apr 10, 2025	38.67	38.67	38.67	38.67	38.67	-
Apr 9, 2025	37.70	38.68	37.70	38.67	38.67	3,400
Apr 8, 2025	37.48	38.34	36.05	38.34	38.34	13,900
Apr 7, 2025	37.56	38.33	36.41	38.33	38.33	9,000
Apr 4, 2025	37.86	38.50	36.55	38.48	38.48	19,300
Apr 3, 2025	39.05	39.24	37.50	38.50	38.50	26,900
Apr 2, 2025	39.24	39.24	39.24	39.24	39.24	-
Apr 1, 2025	39.26	39.50	39.02	39.24	39.24	6,400
Mar 31, 2025	39.25	39.70	39.00	39.39	39.39	7,700
Mar 28, 2025	39.50	39.50	39.50	39.50	39.50	100
Mar 27, 2025	39.39	39.79	38.60	39.70	39.70	5,800
Mar 26, 2025	39.80	39.80	39.25	39.80	39.80	4,100
Mar 25, 2025	39.51	39.80	39.13	39.80	39.80	3,500
Mar 24, 2025	39.66	39.66	39.66	39.66	39.66	-
Mar 21, 2025	39.66	39.75	39.51	39.66	39.66	3,600
Mar 20, 2025	39.51	39.98	39.50	39.73	39.73	8,800
Mar 19, 2025	39.83	40.00	39.83	40.00	40.00	200
Mar 18, 2025	39.76	39.83	39.55	39.83	39.83	1,200
Mar 17, 2025	40.02	40.02	39.55	39.79	39.79	2,500
Mar 14, 2025	40.02	40.19	39.80	39.80	39.80	7,800
Mar 13, 2025	40.20	40.50	39.95	40.00	40.00	18,800
Mar 12, 2025	40.35	41.00	40.25	40.50	40.50	7,500
Mar 11, 2025	40.07	40.69	40.00	40.50	40.50	13,400
Mar 10, 2025	40.60	40.73	40.00	40.50	40.50	15,500
Mar 7, 2025	41.48	41.48	40.30	40.58	40.58	11,000
Mar 6, 2025	40.81	40.81	40.50	40.78	40.78	11,200
Mar 5, 2025	40.52	41.07	40.52	40.90	40.90	4,800
Mar 4, 2025	41.00	41.48	40.50	41.05	41.05	16,600
Mar 3, 2025	40.99	41.46	40.50	41.00	41.00	19,500
Feb 28, 2025	41.22	41.22	41.22	41.22	41.22	500
Feb 27, 2025	41.24	41.24	41.24	41.24	41.24	-
Feb 26, 2025	41.24	41.24	41.24	41.24	41.24	600
Feb 25, 2025	40.75	41.25	40.60	41.24	41.24	17,100
Feb 24, 2025	40.50	41.25	40.11	41.25	41.25	12,800
Feb 21, 2025	40.25	40.65	40.25	40.53	40.53	4,600
Feb 20, 2025	40.20	40.22	39.60	40.19	40.19	12,600
Feb 19, 2025	40.31	40.31	40.31	40.31	40.31	-
Feb 18, 2025	40.31	40.31	40.31	40.31	40.31	400
Feb 14, 2025	40.20	40.30	40.00	40.30	40.30	3,500
Feb 13, 2025	40.34	40.34	40.34	40.34	40.34	-
Feb 12, 2025	40.26	40.65	40.00	40.34	40.34	13,300
Feb 11, 2025	40.16	40.75	39.99	40.35	40.35	15,700
Feb 10, 2025	40.65	40.65	40.15	40.35	40.35	2,400
Feb 7, 2025	40.35	41.05	40.16	40.35	40.35	27,400
Feb 6, 2025	40.20	40.35	40.20	40.35	40.35	2,500
Feb 5, 2025	0.19 Dividend
Feb 5, 2025	40.38	40.39	40.05	40.33	40.33	3,000
Feb 4, 2025	40.36	40.71	40.10	40.38	40.19	5,900
Feb 3, 2025	40.40	40.40	39.96	40.38	40.19	5,300
Jan 31, 2025	40.50	40.69	40.40	40.69	40.50	4,200
Jan 30, 2025	40.46	40.69	40.40	40.69	40.50	6,200
Jan 29, 2025	40.50	40.70	40.40	40.70	40.51	49,600
Jan 28, 2025	40.04	40.73	39.75	40.70	40.51	19,700
Jan 27, 2025	40.00	40.05	39.85	40.05	39.86	3,100
Jan 24, 2025	39.90	40.00	39.85	40.00	39.81	6,600
Jan 23, 2025	40.11	40.11	39.75	39.90	39.71	11,300
Jan 22, 2025	40.22	40.44	40.00	40.44	40.25	15,100
Jan 21, 2025	39.91	40.47	39.91	40.44	40.25	13,800
Jan 17, 2025	40.07	40.48	40.07	40.48	40.29	3,800
Jan 16, 2025	40.25	40.50	39.86	40.50	40.31	4,000
Jan 15, 2025	40.00	40.49	39.95	40.44	40.25	4,600
Jan 14, 2025	40.49	40.49	40.49	40.49	40.30	-
Jan 13, 2025	39.92	40.49	39.92	40.49	40.30	600
Jan 10, 2025	40.70	40.77	40.00	40.50	40.31	6,300
Jan 8, 2025	40.89	40.89	40.89	40.89	40.70	-
Jan 7, 2025	41.08	41.08	40.43	40.89	40.70	3,700
Jan 6, 2025	41.26	41.33	40.90	41.00	40.81	21,000
Jan 3, 2025	41.01	41.59	41.01	41.49	41.29	2,100
Jan 2, 2025	41.47	41.60	41.01	41.58	41.38	5,100
Dec 31, 2024	41.40	41.70	41.25	41.65	41.45	5,500
Dec 30, 2024	41.70	41.70	41.70	41.70	41.50	-
Dec 27, 2024	41.70	41.70	41.70	41.70	41.50	200
Dec 26, 2024	41.70	41.70	41.70	41.70	41.50	-
Dec 24, 2024	41.38	41.70	41.38	41.70	41.50	400
Dec 23, 2024	41.72	41.72	41.72	41.72	41.52	-
Dec 20, 2024	41.72	41.72	41.72	41.72	41.52	-
Dec 19, 2024	41.72	41.72	41.72	41.72	41.52	100
Dec 18, 2024	41.72	41.72	41.72	41.72	41.52	-
Dec 17, 2024	40.58	41.84	40.58	41.72	41.52	15,600
Dec 16, 2024	41.41	41.84	41.27	41.72	41.52	13,800
Dec 13, 2024	41.26	41.80	41.26	41.80	41.60	1,400
Dec 12, 2024	41.21	41.70	41.21	41.70	41.50	200
Dec 11, 2024	41.51	41.70	41.12	41.49	41.29	7,400
Dec 10, 2024	41.61	41.70	41.06	41.69	41.49	5,300
Dec 9, 2024	41.50	41.69	41.03	41.69	41.49	4,000
Dec 6, 2024	41.84	41.84	41.84	41.84	41.64	-
Dec 5, 2024	41.50	41.84	41.50	41.84	41.64	3,400
Dec 4, 2024	41.55	41.84	40.01	41.84	41.64	16,100
Dec 3, 2024	41.26	41.55	41.26	41.55	41.35	500
Dec 2, 2024	41.25	41.55	41.25	41.55	41.35	400
Nov 29, 2024	41.01	41.55	41.01	41.50	41.30	7,800
Nov 27, 2024	40.01	41.55	40.01	41.55	41.35	400
Nov 26, 2024	41.53	41.53	41.52	41.52	41.32	300
Nov 25, 2024	41.45	41.95	41.25	41.35	41.16	3,100
Nov 22, 2024	41.00	41.50	39.50	41.45	41.25	6,300
Nov 21, 2024	41.00	41.50	41.00	41.50	41.30	2,900
Nov 20, 2024	41.00	41.50	39.07	41.50	41.30	4,700
Nov 19, 2024	41.49	41.49	41.49	41.49	41.29	-
Nov 18, 2024	40.76	41.49	40.76	41.49	41.29	1,500
Nov 15, 2024	40.80	41.00	40.80	41.00	40.81	400
Nov 14, 2024	40.80	41.00	40.80	41.00	40.81	3,400
Nov 13, 2024	40.80	41.00	40.80	41.00	40.81	900
Nov 12, 2024	40.00	40.80	40.00	40.75	40.56	48,800
Nov 11, 2024	39.99	40.59	39.84	39.97	39.78	35,600
Nov 8, 2024	39.97	39.97	39.97	39.97	39.78	100
Nov 7, 2024	39.80	40.40	39.56	39.99	39.80	700
Nov 6, 2024	38.65	40.71	38.65	39.81	39.62	125,500
Nov 5, 2024	0.18 Dividend
Nov 5, 2024	38.25	38.30	38.22	38.30	38.12	5,300
Nov 4, 2024	38.04	38.65	38.04	38.25	37.89	3,600
Nov 1, 2024	38.03	38.45	38.03	38.25	37.89	800
Oct 31, 2024	38.25	38.25	38.25	38.25	37.89	900
Oct 30, 2024	38.25	38.25	38.25	38.25	37.89	-
Oct 29, 2024	38.26	38.26	38.25	38.25	37.89	5,000
Oct 28, 2024	38.25	38.26	38.25	38.25	37.89	3,100
Oct 25, 2024	38.26	38.94	38.25	38.25	37.89	7,200
Oct 24, 2024	38.51	38.51	38.26	38.35	37.99	5,000
Oct 23, 2024	38.22	38.40	38.22	38.40	38.04	22,500
Oct 22, 2024	39.00	39.00	38.21	38.40	38.04	6,600
Oct 21, 2024	39.00	39.00	38.62	38.70	38.34	11,600
Oct 18, 2024	38.98	39.00	38.51	38.88	38.51	4,100
Oct 17, 2024	38.88	38.88	38.88	38.88	38.51	400
Oct 16, 2024	38.28	38.98	38.28	38.62	38.26	86,000
Oct 15, 2024	38.03	38.71	38.03	38.71	38.35	7,800
Oct 14, 2024	38.26	38.31	38.02	38.02	37.66	7,700
Oct 11, 2024	38.48	38.64	38.12	38.26	37.90	800
Oct 10, 2024	38.28	38.72	38.14	38.25	37.89	7,700
Oct 9, 2024	38.48	38.53	38.11	38.48	38.12	8,200
Oct 8, 2024	38.76	38.76	38.53	38.53	38.17	3,200
Oct 7, 2024	38.54	38.99	38.10	38.53	38.17	12,500
Oct 4, 2024	38.61	38.98	38.52	38.98	38.61	9,200
Oct 3, 2024	38.95	38.99	38.60	38.98	38.61	17,800
Oct 2, 2024	39.00	39.00	39.00	39.00	38.63	-
Oct 1, 2024	39.00	39.00	39.00	39.00	38.63	100
Sep 30, 2024	39.25	39.25	38.90	39.00	38.63	16,400
Sep 27, 2024	38.60	39.65	38.60	39.00	38.63	10,300
Sep 26, 2024	39.20	39.20	39.20	39.20	38.83	100
Sep 25, 2024	39.23	39.23	39.17	39.17	38.80	200
Sep 24, 2024	39.20	39.40	39.17	39.17	38.80	3,500
Sep 23, 2024	39.18	39.18	39.18	39.18	38.81	500
Sep 20, 2024	39.03	39.03	39.03	39.03	38.66	-
Sep 19, 2024	39.10	39.69	39.03	39.03	38.66	2,700
Sep 18, 2024	39.69	39.69	39.11	39.15	38.78	2,100
Sep 17, 2024	39.03	39.60	39.03	39.10	38.73	1,600
Sep 16, 2024	38.81	39.00	38.46	39.00	38.63	6,000
Sep 13, 2024	39.70	39.70	39.00	39.00	38.63	2,400
Sep 12, 2024	39.00	39.00	39.00	39.00	38.63	-
Sep 11, 2024	38.71	39.69	38.11	39.00	38.63	8,700
Sep 10, 2024	39.01	39.01	39.01	39.01	38.64	400
Sep 9, 2024	39.01	39.01	39.01	39.01	38.64	800
Sep 6, 2024	38.18	39.25	38.18	39.00	38.63	31,700
Sep 5, 2024	39.27	39.39	38.50	39.28	38.91	4,800
Sep 4, 2024	39.28	39.64	39.02	39.27	38.90	1,000
Sep 3, 2024	38.15	39.64	38.15	39.26	38.89	6,100
Aug 30, 2024	39.15	39.74	39.15	39.40	39.03	3,000
Aug 29, 2024	39.01	39.49	39.01	39.49	39.12	600
Aug 28, 2024	39.75	39.75	39.75	39.75	39.38	-
Aug 27, 2024	39.75	39.75	39.75	39.75	39.38	-
Aug 26, 2024	39.01	39.75	39.01	39.75	39.38	1,500
Aug 23, 2024	39.01	39.65	39.01	39.63	39.26	4,300
Aug 22, 2024	39.59	39.59	39.59	39.59	39.22	-
Aug 21, 2024	39.56	39.59	39.01	39.59	39.22	3,000
Aug 20, 2024	39.01	39.55	39.01	39.55	39.18	800
Aug 19, 2024	39.54	39.54	39.54	39.54	39.17	-
Aug 16, 2024	39.25	39.56	38.51	39.54	39.17	5,500
Aug 15, 2024	39.52	39.52	39.52	39.52	39.15	300
Aug 14, 2024	39.01	39.55	37.80	39.55	39.18	6,900
Aug 13, 2024	38.51	39.74	38.51	39.00	38.63	5,600
Aug 12, 2024	39.49	39.49	39.49	39.49	39.12	-
Aug 9, 2024	39.50	39.74	38.51	39.49	39.12	2,500
Aug 8, 2024	39.25	39.98	37.80	39.49	39.12	1,400
Aug 7, 2024	38.68	40.00	37.77	39.49	39.12	21,800
Aug 6, 2024	0.17 Dividend
Aug 6, 2024	39.00	40.00	38.62	40.00	39.62	3,300
Aug 5, 2024	40.00	40.00	40.00	40.00	39.46	200
Aug 2, 2024	38.61	39.75	38.61	39.75	39.21	2,300
Aug 1, 2024	39.13	39.50	38.60	39.50	38.96	300
Jul 31, 2024	39.24	39.24	38.70	38.70	38.17	900
Jul 30, 2024	38.70	39.99	38.61	38.62	38.09	5,800
Jul 29, 2024	38.52	38.53	38.50	38.50	37.98	700
Jul 26, 2024	38.62	38.62	38.51	38.53	38.01	1,400
Jul 25, 2024	39.00	40.00	38.27	38.52	38.00	16,500
Jul 24, 2024	38.75	38.99	38.50	38.51	37.99	1,500
Jul 23, 2024	38.16	39.38	38.16	38.51	37.99	12,500
Jul 22, 2024	38.25	39.39	38.01	39.00	38.47	9,000
Jul 19, 2024	38.00	38.99	38.00	38.99	38.46	600
Jul 18, 2024	37.92	37.97	37.07	37.42	36.91	3,900
Jul 17, 2024	36.76	37.42	36.51	37.42	36.91	2,300
Jul 16, 2024	37.97	37.97	35.43	36.00	35.51	26,100
Jul 15, 2024	35.08	36.00	35.08	36.00	35.51	2,300
Jul 12, 2024	35.80	35.90	35.80	35.90	35.41	200
Jul 11, 2024	34.37	36.00	34.37	35.75	35.26	4,300
Jul 10, 2024	34.38	34.84	34.38	34.84	34.37	3,900
Jul 9, 2024	34.61	34.84	34.55	34.84	34.37	3,400
Jul 8, 2024	34.89	34.89	34.89	34.89	34.42	-
Jul 5, 2024	34.80	34.89	34.61	34.89	34.42	700
Jul 3, 2024	34.70	34.70	34.70	34.70	34.23	-
Jul 2, 2024	34.74	34.74	34.70	34.70	34.23	300
Jul 1, 2024	34.78	34.78	34.78	34.78	34.31	-
Jun 28, 2024	34.78	34.78	34.78	34.78	34.31	-
Jun 27, 2024	34.62	34.95	34.51	34.78	34.31	17,700
Jun 26, 2024	34.60	34.80	34.60	34.80	34.33	1,400
Jun 25, 2024	34.75	34.75	34.75	34.75	34.28	-
Jun 24, 2024	34.76	34.85	34.30	34.75	34.28	9,800
Jun 21, 2024	34.97	34.97	34.50	34.95	34.47	2,000
Jun 20, 2024	33.58	34.50	33.58	34.50	34.03	6,400
Jun 18, 2024	34.00	34.00	34.00	34.00	33.54	-
Jun 17, 2024	33.75	34.00	33.57	34.00	33.54	2,100
Jun 14, 2024	33.40	35.00	33.00	33.59	33.13	17,900
Jun 13, 2024	33.10	33.35	33.10	33.35	32.90	10,800
Jun 12, 2024	33.30	33.30	33.30	33.30	32.85	300
Jun 11, 2024	33.25	33.30	33.25	33.30	32.85	1,200
Jun 10, 2024	33.45	33.45	33.30	33.30	32.85	2,300
Jun 7, 2024	33.26	33.48	33.25	33.45	33.00	1,100
Jun 6, 2024	33.36	33.48	33.06	33.48	33.02	1,300
Jun 5, 2024	33.50	33.50	33.36	33.49	33.03	10,700
Jun 4, 2024	33.60	33.60	33.60	33.60	33.14	100
Jun 3, 2024	33.01	33.97	33.01	33.60	33.14	12,300
May 31, 2024	33.01	33.40	33.01	33.40	32.95	3,400
May 30, 2024	33.03	33.45	33.01	33.40	32.95	13,100
May 29, 2024	33.59	33.59	33.50	33.50	33.04	1,400
May 28, 2024	33.10	33.74	33.00	33.60	33.14	7,600
May 24, 2024	33.28	35.00	33.28	33.75	33.29	8,100
May 23, 2024	32.20	33.00	32.20	33.00	32.55	12,500
May 22, 2024	31.01	32.27	30.56	32.20	31.76	10,400
May 21, 2024	30.00	32.00	30.00	31.50	31.07	34,900
May 20, 2024	29.52	30.00	29.50	29.94	29.53	17,500
May 17, 2024	29.75	30.00	29.50	30.00	29.59	3,900
May 16, 2024	29.51	29.68	29.50	29.66	29.26	7,400
May 15, 2024	29.25	29.64	29.25	29.54	29.14	2,400
May 14, 2024	29.70	29.70	29.43	29.43	29.03	600
May 13, 2024	29.00	29.69	29.00	29.44	29.04	11,200
May 10, 2024	28.83	29.44	28.83	29.44	29.04	1,000
May 9, 2024	29.00	29.00	28.83	28.83	28.44	400
May 8, 2024	29.00	29.25	28.55	28.83	28.44	5,900
May 7, 2024	28.89	29.49	28.55	28.83	28.44	8,000
May 6, 2024	0.17 Dividend
May 6, 2024	29.00	29.00	29.00	29.00	28.61	-
May 3, 2024	29.00	29.00	29.00	29.00	28.44	200
May 2, 2024	29.65	29.65	29.65	29.65	29.08	-
May 1, 2024	28.76	29.65	28.28	29.65	29.08	14,500
Apr 30, 2024	29.30	29.70	29.30	29.65	29.08	1,800
Apr 29, 2024	29.66	29.66	29.66	29.66	29.09	-
Apr 26, 2024	28.52	29.66	28.52	29.66	29.09	200
Apr 25, 2024	29.13	29.64	28.51	29.45	28.88	5,000
Apr 24, 2024	29.66	29.66	29.66	29.66	29.09	-
Apr 23, 2024	27.85	29.71	27.85	29.66	29.09	11,300
Apr 22, 2024	27.60	27.77	27.01	27.60	27.07	5,800
Apr 19, 2024	27.61	27.95	27.60	27.60	27.07	900
Apr 18, 2024	27.73	27.99	27.60	27.90	27.36	2,700
Apr 17, 2024	27.94	27.94	27.94	27.94	27.40	-
Apr 16, 2024	27.94	27.94	27.94	27.94	27.40	-
Apr 15, 2024	27.94	27.94	27.94	27.94	27.40	-
Apr 12, 2024	27.94	27.94	27.94	27.94	27.40	-

CWBK CW Bancorp

30.55

0.00%

BOID Bank of Idaho Holding Company

41.31

0.00%

USMT US Metro Bancorp, Inc.

3.3000

0.00%

OAKC Oakworth Capital Inc.

31.00

0.00%

PBAM Private Bancorp of America, Inc.

51.98

-0.02%

TRCY Tri City Bankshares Corporation

14.00

0.00%

DSBX Dogwood State Bank

14.35

+0.70%

AVBH Avidbank Holdings, Inc.

21.88

+3.89%

FVCB FVCBankcorp, Inc.

9.99

+0.30%

BCAL California BanCorp.

12.16

-0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

West Coast Community Bancorp (SCZC)

Related Tickers