Eastern Virginia Bankshares Stock Price History (NASDAQ:EVBS)

Add to My Stocks
$10.15 $0.09 (0.89%) EVBS stock closing price Jan 13, 2017 (Closing)

The 10 year data of Eastern Virginia Bankshares stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Eastern Virginia Bankshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Eastern Virginia Bankshares stock price history chart shows that the stock price was at a low of 1.76 on 19 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1310.1010.1510.1010.15147822.562.33
2017-01-1210.1810.1810.0410.06459122.362.31
2017-01-1110.1810.289.8110.251256922.782.36
2017-01-1010.2510.2710.1410.1491822.532.33
2017-01-0910.1310.2310.0710.121109322.492.33
2017-01-0610.4110.4510.1310.271931722.822.36
2017-01-0510.3610.5410.1710.431210523.182.40
2017-01-0410.3010.5010.2110.382066023.072.39
2017-01-0310.4210.4210.0910.171301722.602.34
2016-12-309.9910.459.9910.451414223.222.40
2016-12-2910.1010.129.9510.007151722.222.30
2016-12-2810.2210.3610.0510.157106422.562.33
2016-12-2710.2310.5010.1210.153704622.562.33
2016-12-2310.1610.2610.1610.231647822.732.35
2016-12-2210.3610.4910.2310.271109322.822.36
2016-12-2110.4610.4710.2110.454057223.222.40
2016-12-2010.3310.5010.1610.407488423.112.39
2016-12-1910.1610.2610.0110.251592122.782.36
2016-12-169.9810.159.9810.059706922.332.31
2016-12-159.8110.009.7510.006777722.222.30
2016-12-149.6010.019.509.9241473522.042.28
2016-12-139.759.789.539.67651621.492.22
2016-12-129.659.759.509.592298321.312.20
2016-12-099.519.759.509.661281821.472.22
2016-12-089.899.949.409.513529621.132.19
2016-12-079.859.859.269.743576521.642.24
2016-12-069.639.749.489.626620721.382.21
2016-12-059.159.589.139.213892220.472.12
2016-12-029.059.348.779.213363320.472.12
2016-12-019.209.208.589.06621120.132.08
2016-11-309.099.619.099.167553020.362.11
2016-11-299.229.228.819.181712620.402.11
2016-11-289.439.558.749.202272520.442.12
2016-11-259.499.509.129.49762521.082.18
2016-11-240.000.000.009.150N/AN/A
2016-11-239.129.498.969.15460920.332.10
2016-11-228.889.508.849.095492320.202.09
2016-11-219.009.008.908.911874519.802.05
2016-11-188.809.008.518.891892619.762.04
2016-11-178.558.918.498.721783619.382.00
2016-11-168.209.648.208.634342019.181.98
2016-11-158.489.008.468.852358719.672.03
2016-11-148.558.708.268.566249119.021.97
2016-11-118.608.718.328.53625118.961.96
2016-11-108.068.698.038.602189919.111.98
2016-11-098.228.307.608.0113297717.801.84
2016-11-088.478.488.008.2110678818.241.89
2016-11-078.078.448.078.371984718.601.92
2016-11-048.378.448.368.36292118.581.92
2016-11-038.458.458.288.36474218.581.92
2016-11-028.228.458.038.03635617.841.85
2016-11-018.348.428.268.42402618.711.94
2016-10-318.278.448.228.44539018.761.94
2016-10-288.378.378.228.25176818.321.90
2016-10-278.438.438.438.4322618.731.94
2016-10-268.208.338.208.26616318.361.90
2016-10-258.328.408.188.183539618.181.88
2016-10-248.078.258.058.056506517.501.88
2016-10-218.058.268.058.07110317.541.88
2016-10-208.208.258.208.25346617.941.92
2016-10-198.088.307.998.29272818.021.93
2016-10-188.308.358.068.06754817.521.88
2016-10-178.418.438.398.39364518.231.96
2016-10-148.418.458.418.4395218.331.97
2016-10-138.288.678.288.43781218.331.97
2016-10-128.448.448.228.25507917.941.92
2016-10-118.478.598.428.482726418.441.98
2016-10-108.398.508.208.50937618.481.98
2016-10-078.088.458.038.345164018.131.95
2016-10-067.868.407.778.016918417.411.87
2016-10-057.947.977.827.82986517.001.82
2016-10-048.168.167.707.922179517.221.85
2016-10-038.108.328.108.14560717.701.90
2016-09-308.108.557.768.043253617.481.88
2016-09-298.268.308.048.04647717.481.88
2016-09-288.268.338.158.223119317.871.92
2016-09-278.698.698.018.211615317.851.91
2016-09-268.008.258.008.136498917.671.90
2016-09-237.488.147.488.002011417.391.87
2016-09-227.567.747.417.511049116.331.75
2016-09-217.397.747.377.651064216.631.78
2016-09-207.627.657.467.46343616.221.74
2016-09-197.737.817.537.651201816.631.78
2016-09-167.757.977.287.8216055317.001.82
2016-09-157.618.127.357.7510517516.851.81
2016-09-147.527.727.507.691617216.721.79
2016-09-137.387.677.357.601789816.521.77
2016-09-127.617.617.327.551978116.411.76
2016-09-097.407.507.287.282712915.831.70
Get more Data

Eastern Virginia Bankshares Stock Chart

View EVBS PE ratio, PS ratio stocks charts and compare with peers.
EVBS Chart
Note: Compare Eastern Virginia Bankshares stock price history with the index and industry peers.

Eastern Virginia Bankshares Historical Prices: Past 5 years

Max Stock Price 10.45 Dec 21,2016
Min Stock Price 2.3 Jan 17,2012
Avg Stock Price 6.16

Eastern Virginia Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 80.4 Apr 20,2012
Min PE Ratio 13.11 Jun 12,2013
Avg PE Ratio 24.51

Eastern Virginia Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 2.4 Dec 21,2016
Min PS Ratio 0.24 Jan 17,2012
Avg PS Ratio 1.27

EVBS Industry Peers

Company Price Change (%)
The First Bancshares (FBMS)27.650.25 (0.91%)
First Nbc Bank Holding (FNBC)6.150.1 (1.65%)
Union Bankshares (UBSH)34.830.39 (1.13%)
Bb&t Corp (BBT)46.520.18 (0.39%)
Fauquier Bankshares (FBSS)16.330.1 (0.61%)
Towne Bank (TOWN)32.60.2 (0.62%)
United Bankshares (UBSI)45.10.5 (1.12%)

We provide Eastern Virginia Bankshares historical quotes along with PE ratio and PS ratio for doing Eastern Virginia Bankshares fundamental analysis. The price movement is easily depicted in the Eastern Virginia Bankshares stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. EVBS saw a high of 10.15, and a low of 10.1 on last trading day. Looking at Eastern Virginia Bankshares stock market history data, the P/S ratio was at a low of 0.18 on 19 Dec, 2011. .