Southern Michigan Bancorp Stock Price History (OTCMKTS:SOMC)

Add to My Stocks
$32.95 $1.8 (5.78%) SOMC stock closing price Jan 20, 2017 (Closing)

The 10 year data of Southern Michigan Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Southern Michigan Bancorp price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1329.8545.0029.8531.50149913.462.65
2017-01-120.000.000.0029.750N/AN/A
2017-01-1129.7529.7529.7529.7510012.712.50
2017-01-100.000.000.0029.500N/AN/A
2017-01-0929.5029.5029.5029.5010012.612.48
2017-01-0629.5029.5029.5029.5010012.612.48
2017-01-050.000.000.0029.500N/AN/A
2017-01-0429.5029.5029.5029.5010012.612.48
2017-01-030.000.000.0029.900N/AN/A
2016-12-3029.9029.9029.9029.9050012.782.51
2016-12-2929.5029.5029.5029.5075012.612.48
2016-12-2829.5029.5029.0529.05100512.422.44
2016-12-270.000.000.0029.500N/AN/A
2016-12-2329.5029.5029.5029.5010012.612.48
2016-12-2229.2529.5029.2529.50116112.612.48
2016-12-210.000.000.0029.600N/AN/A
2016-12-2029.6029.6029.6029.6030012.652.49
2016-12-1929.5029.7529.5029.7540012.712.50
2016-12-160.000.000.0029.350N/AN/A
2016-12-1529.2529.3529.2529.3599512.542.47
2016-12-1429.0029.0029.0029.0020012.392.44
2016-12-1329.0029.0529.0029.0568212.422.44
2016-12-120.000.000.0029.250N/AN/A
2016-12-090.000.000.0029.2542N/AN/A
2016-12-0828.2529.2528.2529.2590612.502.46
2016-12-070.000.000.0028.250N/AN/A
2016-12-0628.2528.2528.0028.25329512.072.37
2016-12-050.000.000.0028.250N/AN/A
2016-12-020.000.000.0028.250N/AN/A
2016-12-010.000.000.0028.250N/AN/A
2016-11-3028.2528.2528.2528.2510012.072.37
2016-11-290.000.000.0028.2575N/AN/A
2016-11-2828.2528.2528.2528.2548512.072.37
2016-11-2528.2528.2528.2528.2510012.072.37
2016-11-240.000.000.0027.750N/AN/A
2016-11-2327.5027.7527.5027.7555011.862.33
2016-11-220.000.000.0027.250N/AN/A
2016-11-210.000.000.0027.250N/AN/A
2016-11-1827.2027.2527.2027.2520011.652.29
2016-11-1727.0527.0927.0527.0936311.582.28
2016-11-1627.0027.0027.0027.002008511.542.27
2016-11-1526.9527.0026.9527.00129111.542.27
2016-11-1426.9026.9026.9026.9060011.502.26
2016-11-1126.7526.9026.5026.901839411.502.26
2016-11-1026.8026.8026.8026.8029911.452.25
2016-11-0926.6526.7526.6526.7585111.432.25
2016-11-0826.5026.6026.5026.6078011.372.24
2016-11-070.000.000.0026.6540N/AN/A
2016-11-0426.6526.6526.6526.6531611.392.24
2016-11-030.000.000.0027.000N/AN/A
2016-11-020.000.000.0027.000N/AN/A
2016-11-0127.0027.0027.0027.0010011.542.27
2016-10-3126.9527.0026.9527.00303611.542.27
2016-10-2826.8026.8526.8026.8535811.472.26
2016-10-270.000.000.0026.500N/AN/A
2016-10-2626.7026.7326.5026.5041011.332.23
2016-10-2526.2026.5026.2026.5070611.572.24
2016-10-2426.1526.1526.1526.1556111.422.21
2016-10-2126.2926.2926.2926.2916311.482.23
2016-10-200.000.000.0026.304N/AN/A
2016-10-190.000.000.0026.3050N/AN/A
2016-10-180.000.000.0026.300N/AN/A
2016-10-170.000.000.0026.300N/AN/A
2016-10-1426.2026.3026.2026.3021411.492.23
2016-10-130.000.000.0026.200N/AN/A
2016-10-1226.2026.2026.2026.2020011.442.22
2016-10-110.000.000.0026.290N/AN/A
2016-10-100.000.000.0026.290N/AN/A
2016-10-070.000.000.0026.290N/AN/A
2016-10-0626.2526.2926.2526.29115011.482.23
2016-10-050.000.000.0025.950N/AN/A
2016-10-0426.1526.1526.1526.15122611.422.21
2016-10-0326.2026.2526.1526.25126411.462.22
2016-09-3026.2026.2026.2026.2058011.442.22
2016-09-2926.2026.2026.2026.20213911.442.22
2016-09-280.000.000.0026.3099N/AN/A
2016-09-270.000.000.0026.3020N/AN/A
2016-09-2626.3026.3026.3026.30410011.492.23
2016-09-2326.1526.3026.1526.3040011.492.23
2016-09-2226.1526.1526.1526.15130011.422.21
2016-09-2126.2126.2126.1526.1580011.422.21
2016-09-2026.3026.3026.3026.3060011.482.23
2016-09-190.000.000.0026.300N/AN/A
2016-09-160.000.000.0026.300N/AN/A
2016-09-150.000.000.0026.300N/AN/A
2016-09-140.000.000.0026.300N/AN/A
2016-09-130.000.000.0026.300N/AN/A
2016-09-120.000.000.0026.300N/AN/A
2016-09-090.000.000.0026.300N/AN/A
Get more Data

Southern Michigan Bancorp Stock Chart

View SOMC PE ratio, PS ratio stocks charts and compare with peers.
SOMC Chart
Note: Compare Southern Michigan Bancorp stock price history with the index and industry peers.

Southern Michigan Bancorp Historical Prices: Past 5 years

Max Stock Price 31.5 Jan 13,2017
Min Stock Price 11.5 Jan 27,2012
Avg Stock Price 19.93

Southern Michigan Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 13.46 Jan 13,2017
Min PE Ratio 7.63 Nov 12,2012
Avg PE Ratio 10.05

Southern Michigan Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.65 Jan 13,2017
Min PS Ratio 1 Jan 27,2012
Avg PS Ratio 1.78

SOMC Industry Peers

Company Price Change (%)
Sb Financial (SBFG)16.491.54 (10.3%)
If Bancorp (IROQ)19.140.04 (0.21%)
Chemical Financial Corp. (CHFC)50.220.93 (1.89%)
Mercantile Bank (MBWM)32.580.43 (1.34%)
Community Shores Bank (CSHB)2.40.11 (4.8%)
Independent Bank (IBCP)20.850.25 (1.21%)
Mackinac Financial (MFNC)13.150.15 (1.13%)

We provide Southern Michigan Bancorp historical quotes along with PE ratio and PS ratio for doing Southern Michigan Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the Southern Michigan Bancorp stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SOMC saw an opening price of 32.95, and a closing price of 32.95 on 20 Jan, 2017. Looking at Southern Michigan Bancorp stock market history data, the P/S ratio was at a low of 0.88 on 03 May, 2010. .