Security Bancorp, Inc. - Price History
Stock symbol SCYT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SCYT (Security Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $62 | $62 |
| December 2023 | $62 | $62 |
| November 2023 | $60 | $60 |
| October 2023 | $58 | $58 |
| September 2023 | $57.50 | $57.50 |
| August 2023 | $59.10 | $59.10 |
| July 2023 | $59 | $59 |
| June 2023 | $56.25 | $56.25 |
| May 2023 | $56.25 | $56.25 |
| April 2023 | $57.95 | $59 |
| March 2023 | $59 | $59 |
| February 2023 | $59 | $59 |
| January 2023 | $59 | $59 |
| December 2022 | $59.50 | $59.50 |
| November 2022 | $60 | $60 |
| October 2022 | $60 | $60 |
| September 2022 | $60 | $60 |
| August 2022 | $61.99 | $61.99 |
| July 2022 | $63 | $63 |
| June 2022 | $67 | $67 |
| May 2022 | $66.30 | $67.50 |
| April 2022 | $65.32 | $67.50 |
| March 2022 | $65.32 | $67.50 |
| February 2022 | $65.32 | $67.50 |
| January 2022 | $65.32 | $67.50 |
| December 2021 | $66.52 | $67.50 |
| November 2021 | $65.32 | $67.50 |
| October 2021 | $66.52 | $67.50 |
| September 2021 | $64.11 | $66.25 |
| August 2021 | $65.29 | $66.25 |
| July 2021 | $65.04 | $66 |
| June 2021 | $61.10 | $62 |
| May 2021 | $60.11 | $62 |
| April 2021 | $57.20 | $59 |
| March 2021 | $55.27 | $57 |
| February 2021 | $49.98 | $52.50 |
| January 2021 | $50.90 | $52.50 |
| December 2020 | $49.51 | $52 |
| November 2020 | $49.51 | $52 |
| October 2020 | $49.51 | $52 |
| September 2020 | $50.42 | $52 |
| August 2020 | $49.51 | $52 |
| July 2020 | $49.51 | $52 |
| June 2020 | $49.51 | $52 |
| May 2020 | $49.51 | $52 |
| April 2020 | $49.45 | $52 |
| March 2020 | $52.30 | $55 |
| February 2020 | $55.09 | $59 |
| January 2020 | $55.09 | $59 |
| December 2019 | $55.09 | $59 |
| November 2019 | $56.10 | $59 |
| October 2019 | $53.22 | $57 |
| September 2019 | $53.22 | $57 |
| August 2019 | $53.22 | $57 |
| July 2019 | $53.22 | $57 |
| June 2019 | $53.22 | $57 |
| May 2019 | $53.28 | $57 |
| April 2019 | $54.12 | $59 |
| March 2019 | $55.15 | $59 |
| February 2019 | $52.91 | $56.60 |
| January 2019 | $51.79 | $56.45 |
| December 2018 | $52.77 | $56.45 |
| November 2018 | $54.22 | $58 |
| October 2018 | $54.10 | $57.87 |
| September 2018 | $54.09 | $57.86 |
| August 2018 | $53.98 | $57.75 |
| July 2018 | $52.12 | $55.76 |
| June 2018 | $50.23 | $54.75 |
| May 2018 | $50.26 | $54.75 |
| April 2018 | $46.83 | $52 |
| March 2018 | $46.83 | $52 |
| February 2018 | $47.73 | $52 |
| January 2018 | $47.73 | $52 |
| December 2017 | $46.83 | $52 |
| November 2017 | $46.83 | $52 |
| October 2017 | $47.73 | $52 |
| September 2017 | $45.03 | $50 |
| August 2017 | $45.90 | $50 |
| July 2017 | $43.23 | $48 |
| June 2017 | $43.23 | $48 |
| May 2017 | $43.18 | $48 |
| April 2017 | $40.56 | $46 |
| March 2017 | $41.38 | $46 |
| February 2017 | $37.04 | $42 |
| January 2017 | $37.04 | $42 |
| December 2016 | $37.78 | $42 |
| November 2016 | $35.98 | $40 |
| October 2016 | $34.83 | $39.50 |
| September 2016 | $34.83 | $39.50 |
| August 2016 | $34.83 | $39.50 |
| July 2016 | $35.53 | $39.50 |
| June 2016 | $32.20 | $36.51 |
| May 2016 | $32 | $36.51 |
| April 2016 | $32.58 | $37.99 |
| March 2016 | $33.30 | $37.99 |
| February 2016 | $31.31 | $36.50 |
| January 2016 | $31.99 | $36.50 |
| December 2015 | $31.99 | $36.50 |
| November 2015 | $31.56 | $36 |
| October 2015 | $31.56 | $36 |
| September 2015 | $30.45 | $35.50 |
| August 2015 | $30.45 | $35.50 |
| July 2015 | $31.12 | $35.50 |
| June 2015 | $31.56 | $36 |
| May 2015 | $31.09 | $36.25 |
| April 2015 | $30.89 | $36.25 |
| March 2015 | $30.86 | $37 |
| February 2015 | $30.86 | $37 |
| January 2015 | $31.53 | $37 |
| December 2014 | $30.68 | $36 |
| November 2014 | $30.68 | $36 |
| October 2014 | $29.65 | $35.55 |
| September 2014 | $30.30 | $35.55 |
| August 2014 | $29.83 | $35 |
| July 2014 | $29.19 | $34.25 |
| June 2014 | $28.80 | $34.53 |
| May 2014 | $28.57 | $34.53 |
| April 2014 | $28.23 | $34.11 |
| March 2014 | $27.62 | $34.11 |
| February 2014 | $28.23 | $34.11 |
| January 2014 | $28.14 | $34 |
| December 2013 | $27.31 | $33 |
| November 2013 | $26.56 | $32.10 |
| October 2013 | $31.10 | $38.40 |
| September 2013 | $31.10 | $38.40 |
| August 2013 | $31.10 | $38.40 |
| July 2013 | $31.78 | $38.40 |
| June 2013 | $24.80 | $30.62 |
| May 2013 | $25.34 | $30.62 |
| April 2013 | $23.67 | $30.23 |
| March 2013 | $23.67 | $30.23 |
| February 2013 | $23.67 | $30.23 |
| January 2013 | $24.19 | $30.23 |
| December 2012 | $23.73 | $30.30 |
| November 2012 | $24.25 | $30.30 |
| October 2012 | $24.02 | $30.01 |
| September 2012 | $24.45 | $30.55 |
| August 2012 | $23.14 | $29.55 |
| July 2012 | $23.65 | $29.55 |
| June 2012 | $23.61 | $29.50 |
| May 2012 | $23.23 | $30.05 |
| April 2012 | $22.39 | $29.57 |
| March 2012 | $22.39 | $29.57 |
| February 2012 | $22.86 | $29.57 |
| January 2012 | $21.64 | $28.58 |
| December 2011 | $21.64 | $28.58 |
| November 2011 | $21.64 | $28.58 |
| October 2011 | $22.10 | $28.58 |
| September 2011 | $24.98 | $33 |
| August 2011 | $25.51 | $33 |
| July 2011 | $25.51 | $33 |
| June 2011 | $21.65 | $28 |
| May 2011 | $20.96 | $28.12 |
| April 2011 | $20.44 | $28 |
| March 2011 | $20.44 | $28 |
| February 2011 | $20.44 | $28 |
| January 2011 | $20.87 | $28 |
| December 2010 | $24.46 | $33.50 |
| November 2010 | $24.46 | $33.50 |
| October 2010 | $24.46 | $33.50 |
| September 2010 | $24.46 | $33.50 |
| August 2010 | $24.46 | $33.50 |
| July 2010 | $24.97 | $33.50 |
| June 2010 | $19.97 | $27.35 |
| May 2010 | $19.24 | $27.35 |
| April 2010 | $19.24 | $27.35 |
| March 2010 | $19.70 | $27.35 |
| February 2010 | $20.40 | $29 |
| January 2010 | $20.89 | $29 |
| December 2009 | $20.89 | $29 |
| November 2009 | $21.81 | $31 |
| October 2009 | $21.81 | $31 |
| September 2009 | $21.81 | $31 |
| August 2009 | $21.81 | $31 |
| July 2009 | $22.33 | $31 |
| June 2009 | $20.17 | $28 |
| May 2009 | $21.52 | $30.60 |
| April 2009 | $21.25 | $30.60 |
| March 2009 | $21.25 | $30.60 |
| February 2009 | $21.25 | $30.60 |
| January 2009 | $20.82 | $30.60 |
| December 2008 | $21.25 | $30.60 |
| November 2008 | $23.26 | $33.50 |
| October 2008 | $25 | $36 |
| July 2008 | $25.45 | $36.65 |
| May 2008 | $25 | $37 |
| November 2007 | $25 | $37 |
| September 2007 | $24.32 | $36 |
| July 2007 | $24.15 | $35.75 |
| June 2007 | $24.45 | $36.20 |
| May 2007 | $24.30 | $37 |
| February 2007 | $24.80 | $37.75 |
| January 2007 | $24.14 | $36.75 |
| December 2006 | $24.14 | $36.75 |
| September 2006 | $21.71 | $33.05 |
| July 2006 | $21.18 | $32.25 |
| June 2006 | $20.86 | $31.75 |
| May 2006 | $21.18 | $32.25 |
| March 2006 | $19.95 | $31.10 |
| February 2006 | $18.61 | $29 |
| January 2006 | $18.38 | $28.65 |
| December 2005 | $18.12 | $28.25 |
| November 2005 | $18.29 | $28.50 |
| October 2005 | $17.96 | $28 |
| July 2005 | $18.61 | $29 |
| June 2005 | $17.64 | $27.50 |
| February 2005 | $20.08 | $32 |
| January 2005 | $17.26 | $27.50 |
| November 2004 | $17.57 | $28 |
| October 2004 | $16.94 | $27 |
| September 2004 | $21.97 | $35 |
| March 2004 | $16.55 | $26.75 |
| February 2004 | $17.32 | $28 |
| January 2004 | $15.58 | $25.18 |
| November 2003 | $15.62 | $25.25 |
| October 2003 | $15.16 | $24.50 |
| August 2003 | $15.47 | $25 |
| July 2003 | $15 | $24.25 |
| June 2003 | $14.26 | $23.05 |
| May 2003 | $12.15 | $20.02 |
| April 2003 | $12.14 | $20 |
| March 2003 | $12.14 | $20 |
| February 2003 | $12.23 | $20.15 |
| January 2003 | $12.23 | $20.15 |
| December 2002 | $12.48 | $20.55 |
| November 2002 | $11.72 | $19.30 |
| October 2002 | $11.84 | $19.50 |
| September 2002 | $11.97 | $19.72 |
| August 2002 | $12.24 | $20.16 |
| July 2002 | $14.27 | $23.50 |
| June 2002 | $12.44 | $20.50 |
| May 2002 | $13.20 | $21.75 |
| April 2002 | $12.90 | $21.60 |
| March 2002 | $12.84 | $21.50 |
| February 2002 | $11.42 | $19.12 |
| January 2002 | $11.94 | $20 |
| December 2001 | $10.15 | $17 |
| November 2001 | $10.52 | $17.62 |
| October 2001 | $9.94 | $16.65 |
| September 2001 | $11.23 | $16.50 |
| August 2001 | $9.85 | $16.50 |
| July 2001 | $9.85 | $16.50 |
| June 2001 | $9.85 | $16.50 |
| May 2001 | $9.23 | $15.75 |
| April 2001 | $8.35 | $14.25 |
| February 2001 | $8.13 | $13.88 |
| January 2001 | $9.27 | $13.62 |
| December 2000 | $7.99 | $13.62 |
| November 2000 | $7.91 | $13.50 |
| October 2000 | $8.21 | $14 |
| September 2000 | $9.87 | $14.50 |
| August 2000 | $8.50 | $14.50 |
| July 2000 | $7.62 | $13 |
| June 2000 | $9.09 | $15.50 |
| May 2000 | $8.94 | $15.25 |
| April 2000 | $8.92 | $15.50 |
| March 2000 | $10.36 | $15.50 |
| February 2000 | $8.92 | $15.50 |
| January 2000 | $9.21 | $16 |
| December 1999 | $9.21 | $16 |
| November 1999 | $8.92 | $15.50 |
| October 1999 | $9.07 | $15.75 |
| September 1999 | $8.92 | $15.50 |
| August 1999 | $9.07 | $15.75 |
| July 1999 | $10.69 | $16 |
| June 1999 | $9.21 | $16 |
| May 1999 | $9.42 | $16.62 |
| April 1999 | $8.50 | $15 |
| March 1999 | $9.20 | $16.25 |
| February 1999 | $9.63 | $17 |
| January 1999 | $9.91 | $17.50 |
| December 1998 | $10.05 | $17.75 |
| November 1998 | $9.98 | $17.62 |
| October 1998 | $11.11 | $16.88 |
| September 1998 | $9.56 | $16.88 |
| August 1998 | $9.63 | $17 |
| July 1998 | $9.84 | $17.38 |
| June 1998 | $9.77 | $17.25 |
| May 1998 | $9.70 | $17.12 |
| April 1998 | $9.56 | $17.12 |
| March 1998 | $10.62 | $16.38 |
| February 1998 | $9.14 | $16.38 |
| January 1998 | $9.07 | $16.25 |
| December 1997 | $8.86 | $15.88 |
| November 1997 | $8.65 | $15.50 |
| October 1997 | $8.82 | $15.81 |
| September 1997 | $8.65 | $15.50 |
| August 1997 | $8.65 | $15.50 |
| July 1997 | $8.51 | $15.25 |
| June 1997 | $8.09 | $14.50 |
SCYT
Price: $62
52 week price:
Dividend Yield: 1.67%
5-year range yield:
Forward Dividend Yield: 1.61%
Payout Ratio: 47.17%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 2.12 USD
P/E Ratio: 8.77
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 108
Market Capitalization: 23.9 million
Average Dividend Frequency: 1
Years Paying Dividends: 26