Southcoast Financial Stock Price History (NASDAQ:SOCB)

Add to My Stocks
$14.02 $0.16 (1.15%) SOCB stock closing price Jun 16, 2016 (Closing)

We provide 10 years stock price history for free. You can download Southcoast Financial stock price data here. Daily open, high, low, and end of day closing price for the company, along with Southcoast Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Southcoast Financial stock price history chart shows that the stock price reached a high of 15.78 on 25 Dec, 2015, and a low of 1 on 25 Dec, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-1613.6614.0313.6614.0224944N/A4.58
2016-06-1514.2814.2813.8113.8613995N/A4.52
2016-06-1414.1814.3014.0414.053804N/A4.59
2016-06-1314.3014.4414.2014.3028997N/A4.67
2016-06-1014.2114.3914.2114.392050N/A4.70
2016-06-0914.2514.5214.2514.511940N/A4.74
2016-06-0814.1914.3514.1914.353446N/A4.68
2016-06-0714.2814.3313.9814.335276N/A4.68
2016-06-0614.2314.2314.2314.23120N/A4.65
2016-06-0314.1514.3414.1514.2115317N/A4.64
2016-06-0214.2514.3014.2114.304006N/A4.67
2016-06-0114.3314.3314.2714.27621N/A4.66
2016-05-3114.1914.3514.1914.3510032N/A4.68
2016-05-300.000.000.0014.340N/AN/A
2016-05-2714.1914.3414.1914.341958N/A4.68
2016-05-2614.3814.3814.2414.241731N/A4.65
2016-05-2514.1014.3014.0914.294618N/A4.66
2016-05-2413.7214.0513.7214.005854N/A4.57
2016-05-2313.7413.9213.7413.92251N/A4.54
2016-05-2013.8213.9913.7913.79408N/A4.50
2016-05-1913.7713.8513.7513.791313N/A4.50
2016-05-1813.5813.9013.5813.907235N/A4.54
2016-05-1713.4913.7513.4913.54585N/A4.42
2016-05-1613.4213.6513.4213.6515142N/A4.46
2016-05-1313.6013.6213.6013.62234N/A4.45
2016-05-1213.4513.4513.4513.45132N/AN/A
2016-05-110.000.000.0013.620N/AN/A
2016-05-1013.5913.7513.5713.627005N/AN/A
2016-05-0913.4113.5613.4113.561350N/AN/A
2016-05-0613.5713.5713.5713.57233N/AN/A
2016-05-0513.3513.5713.3513.471376N/AN/A
2016-05-0413.3013.4113.3013.412547N/AN/A
2016-05-0313.4513.4613.2313.3035723N/AN/A
2016-05-0213.6113.6113.6113.61380N/AN/A
2016-04-290.000.000.0013.6370N/AN/A
2016-04-2813.6013.6413.5913.636233N/AN/A
2016-04-2713.4913.5613.3413.564329N/AN/A
2016-04-2613.5413.6113.4913.61892N/AN/A
2016-04-2513.3413.5113.3213.512478N/AN/A
2016-04-2213.4713.6413.2113.405807N/AN/A
2016-04-2113.6813.7513.3413.396134N/AN/A
2016-04-2013.5613.7513.5613.682577N/AN/A
2016-04-1913.5613.6813.5213.641778N/AN/A
2016-04-1813.2113.9013.2113.511806N/AN/A
2016-04-1513.4413.7813.2213.227936N/AN/A
2016-04-1413.3213.4913.3013.468313N/AN/A
2016-04-1313.0613.3013.0513.303490N/AN/A
2016-04-1213.1913.3413.1013.304613N/AN/A
2016-04-110.000.000.0013.063N/AN/A
2016-04-0812.9713.3512.9713.06331319.214.19
2016-04-0713.2613.2613.2613.2652019.504.25
2016-04-0612.9313.5812.9313.55311819.934.35
2016-04-0512.8513.0712.8513.07142319.224.19
2016-04-0413.0313.0313.0313.0317919.164.18
2016-04-0113.0513.0712.9412.94279419.034.15
2016-03-3113.1013.1213.0513.05294019.194.19
2016-03-300.000.000.0013.2827N/AN/A
2016-03-2913.3513.5513.2813.28105819.534.26
2016-03-2813.2213.2213.2113.2288919.444.24
2016-03-250.000.000.0013.060N/AN/A
2016-03-2413.2513.2513.0013.06719319.214.19
2016-03-2313.3513.3513.2413.31152319.584.27
2016-03-2213.4513.5013.4513.49458019.844.33
2016-03-2113.3213.5013.3113.41536419.724.30
2016-03-1813.3413.3413.1113.2053919.414.24
2016-03-1713.4313.4313.4313.4313119.754.31
2016-03-160.000.000.0013.2317N/AN/A
2016-03-1513.1413.2313.1213.23433819.464.24
2016-03-1413.1213.1213.1213.12163619.294.21
2016-03-1113.2413.2513.2313.25325219.494.25
2016-03-1013.2313.4312.9713.43806019.754.31
2016-03-090.000.000.0013.2212N/AN/A
2016-03-0813.0113.2513.0113.22785419.444.24
2016-03-0713.2713.2713.2713.27208219.524.26
2016-03-0413.3213.3513.1613.25375119.494.25
2016-03-0313.3513.4313.2513.2581119.494.25
2016-03-0213.2013.3013.2013.29338019.554.26
2016-03-0113.2413.2413.2413.2416119.474.25
2016-02-2913.2913.2913.0513.0543319.194.19
2016-02-2613.1213.3413.1213.3443619.624.28
2016-02-2512.9713.0412.9512.98594719.094.16
2016-02-2412.7413.1912.6213.12876719.294.21
2016-02-2313.3913.3912.9513.03402319.154.18
2016-02-2212.6913.4912.6913.29658519.544.26
2016-02-1913.1313.5012.8713.00818719.124.17
2016-02-1813.3813.5112.7913.34630219.624.28
2016-02-1713.1913.8312.7813.18960519.384.23
2016-02-1613.2813.6012.5013.601804220.004.36
2016-02-150.000.000.0013.130N/AN/A
Get more Data

Southcoast Financial Stock Chart

View SOCB PE ratio, PS ratio stocks charts and compare with peers.
SOCB Chart
Note: Compare Southcoast Financial stock price history with the index and industry peers.

Southcoast Financial Historical Prices: Past 5 years

Max Stock Price 15.78 Dec 24,2015
Min Stock Price 1 Dec 28,2011
Avg Stock Price 6.78

Southcoast Financial Historical PE ratio: Past 5 years

Max PE Ratio 23.03 Dec 31,2015
Min PE Ratio 3.91 Aug 07,2013
Avg PE Ratio 12.2

Southcoast Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.18 Dec 24,2015
Min PS Ratio 0.3 Dec 28,2011
Avg PS Ratio 2.31

SOCB Industry Peers

Company Price Change (%)
Asb Bancorp (ASBB)28.150.15 (0.54%)
Auburn National (AUBN)29.320.22 (0.76%)
Bank Of South Carolina (BKSC)21.30.5 (2.29%)
First Community (FCCO)18.450.4 (2.22%)
Palmetto Bancshares (PLMT)19.250 (0%)
Tidelands Bancshares (TDBK)0.520 (0%)
Southern First Bancshares (SFST)31.90.05 (0.16%)

Southcoast Financial historical quotes helps an investor analyze a company's history and do Southcoast Financial stock analysis . Southcoast Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. SOCB closed at 14.02 and traded with a volume of 24944 on the last trading day. Looking at Southcoast Financial stock market history data, the P/S ratio was at a low of 0.27 on 27 Jan, 2009. .