OTC Markets OTCID
USD
Security Bancorp, Inc. (SCYT)
122.00
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 29, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 28, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 27, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 26, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 23, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 22, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 21, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 20, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 19, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 16, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 15, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 14, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 13, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 12, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 9, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 8, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 7, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 6, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 5, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 2, 2026
120.00
122.00
120.00
122.00
122.00
520
Oct 1, 2026
122.00
122.00
122.00
122.00
122.00
-
Sep 30, 2026
122.00
122.00
122.00
122.00
122.00
-
Sep 29, 2026
122.00
122.00
122.00
122.00
122.00
-
Sep 28, 2026
122.00
122.00
122.00
122.00
122.00
-
Sep 25, 2026
122.00
122.00
122.00
122.00
122.00
-
Sep 24, 2026
121.50
122.00
121.50
122.00
122.00
645
Sep 23, 2026
120.51
120.51
120.51
120.51
120.51
-
Sep 22, 2026
120.51
120.51
120.51
120.51
120.51
-
Sep 21, 2026
120.51
120.51
120.51
120.51
120.51
-
Sep 18, 2026
120.51
120.51
120.51
120.51
120.51
-
Sep 17, 2026
120.05
120.51
120.05
120.51
120.51
590
Sep 16, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 15, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 14, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 11, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 10, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 9, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 8, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 4, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 3, 2026
120.00
120.00
120.00
120.00
120.00
-
Sep 2, 2026
120.00
120.00
120.00
120.00
120.00
550
Sep 1, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 31, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 28, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 27, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 26, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 25, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 24, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 21, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 20, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 19, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 18, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 17, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 14, 2026
123.00
123.00
123.00
123.00
123.00
205
Aug 13, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 12, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 11, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 10, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 7, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 6, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 5, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 4, 2026
123.00
123.00
123.00
123.00
123.00
-
Aug 3, 2026
123.00
123.00
123.00
123.00
123.00
-
Jul 31, 2026
124.75
124.75
123.00
123.00
123.00
400
Jul 30, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 29, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 28, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 27, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 24, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 23, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 22, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 21, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 20, 2026
126.00
126.00
126.00
126.00
126.00
-
Jul 17, 2026
126.00
126.00
126.00
126.00
126.00
100
Jul 16, 2026
123.00
123.00
123.00
123.00
123.00
-
Jul 15, 2026
123.00
123.00
123.00
123.00
123.00
-
Jul 14, 2026
123.00
123.00
123.00
123.00
123.00
-
Jul 13, 2026
123.00
123.00
123.00
123.00
123.00
-
Jul 10, 2026
129.99
129.99
122.55
123.00
123.00
350
Jul 9, 2026
120.00
120.00
120.00
120.00
120.00
-
Jul 8, 2026
120.00
120.00
120.00
120.00
120.00
194
Jul 7, 2026
117.00
117.00
117.00
117.00
117.00
-
Jul 6, 2026
116.99
117.00
116.99
117.00
117.00
300
Jul 2, 2026
114.00
114.00
114.00
114.00
114.00
-
Jul 1, 2026
114.00
114.00
114.00
114.00
114.00
-
Jun 30, 2026
114.00
114.00
114.00
114.00
114.00
200
Jun 29, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 26, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 25, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 24, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 23, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 22, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 18, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 17, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 16, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 15, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 12, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 11, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 10, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 9, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 8, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 5, 2026
112.00
112.00
112.00
112.00
112.00
-
Jun 4, 2026
111.99
112.00
111.99
112.00
112.00
502
Jun 3, 2026
100.02
100.02
100.02
100.02
100.02
-
Jun 2, 2026
100.02
100.02
100.02
100.02
100.02
-
Jun 1, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
100.02
100.02
100.02
100.02
100.02
-
May 29, 2026
100.02
100.02
100.02
100.02
99.02
-
May 28, 2026
100.02
100.02
100.02
100.02
99.02
-
May 27, 2026
100.02
100.02
100.02
100.02
99.02
-
May 26, 2026
100.02
100.02
100.02
100.02
99.02
-
May 22, 2026
100.02
100.02
100.02
100.02
99.02
-
May 21, 2026
100.02
100.02
100.02
100.02
99.02
-
May 20, 2026
100.02
100.02
100.02
100.02
99.02
-
May 19, 2026
100.02
100.02
100.02
100.02
99.02
-
May 18, 2026
100.02
100.02
100.02
100.02
99.02
-
May 15, 2026
100.02
100.02
100.02
100.02
99.02
-
May 14, 2026
100.02
100.02
100.02
100.02
99.02
-
May 13, 2026
100.02
100.02
100.02
100.02
99.02
-
May 12, 2026
100.02
100.02
100.02
100.02
99.02
-
May 11, 2026
100.02
100.02
100.02
100.02
99.02
-
May 8, 2026
100.02
100.02
100.02
100.02
99.02
-
May 7, 2026
100.02
100.02
100.02
100.02
99.02
-
May 6, 2026
100.02
100.02
100.02
100.02
99.02
-
May 5, 2026
100.02
100.02
100.02
100.02
99.02
-
May 4, 2026
100.02
100.02
100.02
100.02
99.02
-
May 1, 2026
100.02
100.02
100.02
100.02
99.02
-
Apr 30, 2026
100.02
100.02
100.02
100.02
99.02
-
Apr 29, 2026
100.02
100.02
100.02
100.02
99.02
-
Apr 28, 2026
100.02
100.02
100.02
100.02
99.02
-
Apr 27, 2026
100.02
100.02
100.02
100.02
99.02
-
Apr 24, 2026
100.00
100.02
100.00
100.02
99.02
260
Apr 23, 2026
99.04
99.04
99.04
99.04
98.05
-
Apr 22, 2026
99.04
99.04
99.04
99.04
98.05
-
Apr 21, 2026
99.04
99.04
99.04
99.04
98.05
-
Apr 20, 2026
99.04
99.04
99.04
99.04
98.05
130
Apr 17, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 16, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 15, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 14, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 13, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 10, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 9, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 8, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 7, 2026
97.01
97.01
97.01
97.01
96.04
-
Apr 6, 2026
97.01
97.01
97.01
97.01
96.04
200
Apr 2, 2026
98.00
98.00
98.00
98.00
97.02
-
Apr 1, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 31, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 30, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 27, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 26, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 25, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 24, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 23, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 20, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 19, 2026
98.00
98.00
98.00
98.00
97.02
-
Mar 18, 2026
98.00
98.00
98.00
98.00
97.02
125
Mar 17, 2026
97.60
97.60
97.60
97.60
96.63
-
Mar 16, 2026
97.60
97.60
97.60
97.60
96.63
-
Mar 13, 2026
97.60
97.60
97.60
97.60
96.63
-
Mar 12, 2026
97.60
97.60
97.60
97.60
96.63
-
Mar 11, 2026
97.60
97.60
97.60
97.60
96.63
-
Mar 10, 2026
98.00
98.00
97.60
97.60
96.63
200
Mar 9, 2026
97.50
97.50
97.50
97.50
96.53
200
Mar 6, 2026
97.51
97.51
97.51
97.51
96.54
250
Mar 5, 2026
97.50
97.50
97.50
97.50
96.53
100
Mar 4, 2026
98.57
98.57
98.57
98.57
97.58
-
Mar 3, 2026
98.57
98.57
98.57
98.57
97.58
276
Mar 2, 2026
98.11
98.11
98.11
98.11
97.13
100
Feb 27, 2026
96.50
96.50
96.50
96.50
95.54
-
Feb 26, 2026
96.50
96.50
96.50
96.50
95.54
-
Feb 25, 2026
96.50
96.50
96.50
96.50
95.54
-
Feb 24, 2026
96.50
96.50
96.50
96.50
95.54
-
Feb 23, 2026
96.50
96.50
96.50
96.50
95.54
-
Feb 20, 2026
96.50
96.50
96.50
96.50
95.54
-
Feb 19, 2026
97.70
97.70
96.50
96.50
95.54
475
Feb 18, 2026
93.00
93.00
93.00
93.00
92.07
-
Feb 17, 2026
93.00
93.00
93.00
93.00
92.07
-
Feb 13, 2026
92.00
93.00
92.00
93.00
92.07
1,070
Feb 12, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 11, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 10, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 9, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 6, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 5, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 4, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 3, 2026
91.00
91.00
91.00
91.00
90.09
-
Feb 2, 2026
91.00
91.00
91.00
91.00
90.09
-
Jan 30, 2026
91.00
91.00
91.00
91.00
90.09
-
Jan 29, 2026
91.00
91.00
91.00
91.00
90.09
-
Jan 28, 2026
91.00
91.00
91.00
91.00
90.09
-
Jan 27, 2026
95.00
95.00
91.00
91.00
90.09
507
Jan 26, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 23, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 22, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 21, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 20, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 16, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 15, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 14, 2026
95.02
95.02
95.02
95.02
94.07
-
Jan 13, 2026
95.02
95.02
95.02
95.02
94.07
190
Jan 12, 2026
94.00
94.00
94.00
94.00
93.06
-
Jan 9, 2026
94.00
94.00
94.00
94.00
93.06
-
Jan 8, 2026
94.00
94.00
94.00
94.00
93.06
-
Jan 7, 2026
94.00
94.00
94.00
94.00
93.06
-
Jan 6, 2026
94.00
94.00
94.00
94.00
93.06
-
Jan 5, 2026
94.00
94.00
94.00
94.00
93.06
-
Jan 2, 2026
94.00
94.00
94.00
94.00
93.06
-
Dec 31, 2025
94.00
94.00
94.00
94.00
93.06
-
Dec 30, 2025
94.00
94.00
94.00
94.00
93.06
-
Dec 29, 2025
94.00
94.00
94.00
94.00
93.06
-
Dec 26, 2025
94.00
94.00
94.00
94.00
93.06
-
Dec 24, 2025
94.00
94.00
94.00
94.00
93.06
-
Dec 23, 2025
94.00
94.00
94.00
94.00
93.06
100
Dec 22, 2025
94.77
94.77
94.77
94.77
93.82
105
Dec 19, 2025
93.00
93.00
93.00
93.00
92.07
-
Dec 18, 2025
93.00
93.00
93.00
93.00
92.07
100
Dec 17, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 16, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 15, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 12, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 11, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 10, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 9, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 8, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 5, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 4, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 3, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 2, 2025
89.88
89.88
89.88
89.88
88.98
-
Dec 1, 2025
89.88
89.88
89.88
89.88
88.98
-
Nov 28, 2025
89.88
89.88
89.88
89.88
88.98
200
Nov 26, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 25, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 24, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 21, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 20, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 19, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 18, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 17, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 14, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 13, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 12, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 11, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 10, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 7, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 6, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 5, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 4, 2025
82.00
82.00
82.00
82.00
81.18
-
Nov 3, 2025
82.00
82.00
82.00
82.00
81.18
-
Oct 31, 2025
82.00
82.00
82.00
82.00
81.18
-
