Southern Michigan Bancorp Stock Price History (OTCMKTS:SOMC)

Add to My Stocks
$33.75 $0.25 (0.74%) SOMC stock closing price Mar 23, 2017 (Closing)

Southern Michigan Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Southern Michigan Bancorp P/E ratio data for the stock. The Southern Michigan Bancorp stock price history chart shows that the stock price reached a high of 35 on 13 Mar, 2017, and a low of 6.5 on 13 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2333.7533.7533.7533.75461713.292.78
2017-03-2234.5035.0034.0034.0081013.392.80
2017-03-2133.8033.8033.8033.8050613.312.79
2017-03-2033.5733.5733.5733.5713113.222.77
2017-03-1434.7534.7534.7534.75300013.682.86
2017-03-0934.0035.0034.0035.00103313.782.88
2017-03-0733.5534.0033.5133.51133413.192.76
2017-03-0633.5533.5533.5033.50185113.192.76
2017-03-0333.7533.7533.7533.75268913.292.78
2017-03-0233.7033.7033.7033.70268913.272.78
2017-02-2833.5033.5033.5033.50196213.192.76
2017-02-2432.5032.5032.5032.5010112.802.68
2017-02-2133.5033.5033.5033.50413013.192.76
2017-02-1733.5033.5033.5033.5020014.322.82
2017-02-1533.5033.5033.5033.5020014.322.82
2017-02-1333.5033.5033.5033.5025014.322.82
2017-02-1033.6533.6533.5033.5020014.322.82
2017-02-0835.0035.0034.5034.50130014.742.90
2017-02-0735.0035.0035.0035.0020014.962.94
2017-02-0335.0035.0035.0035.0026414.962.94
2017-02-0232.7536.0032.7535.0063614.962.94
2017-02-010.000.000.0032.300N/AN/A
2017-01-3132.4032.4032.3032.3070013.802.71
2017-01-3031.9032.3031.9032.3040013.802.71
2017-01-2731.9031.9031.9031.9040013.632.68
2017-01-2632.0032.0031.7531.7540013.572.67
2017-01-2532.0032.0032.0032.0025013.682.69
2017-01-2431.5532.0031.5532.0088513.682.69
2017-01-2332.7032.7032.7032.7015113.972.75
2017-01-2032.9532.9532.9532.9515114.082.77
2017-01-1931.1531.1531.1531.1513013.312.62
2017-01-1831.5031.5031.5031.5038813.462.65
2017-01-170.000.000.0031.500N/AN/A
2017-01-160.000.000.0031.500N/AN/A
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
2017-01-020.000.000.0029.900N/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
2016-12-260.000.000.0029.500N/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
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 35 Feb 02,2017
Min Stock Price 12.25 Mar 23,2012
Avg Stock Price 20.75

Southern Michigan Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 14.96 Feb 02,2017
Min PE Ratio 7.63 Nov 12,2012
Avg PE Ratio 10.3

Southern Michigan Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.94 Feb 02,2017
Min PS Ratio 1.08 Mar 23,2012
Avg PS Ratio 1.85

SOMC Industry Peers

Company Price Change (%)
Westbury (WBB)19.950.14 (0.7%)
Bay Bancorp (BYBK)7.680.02 (0.26%)
Chemical Financial Corp. (CHFC)49.910.61 (1.24%)
Mercantile Bank (MBWM)34.331.08 (3.25%)
Community Shores Bank (CSHB)2.750 (0%)
Independent Bank (IBCP)19.950.3 (1.53%)
Mackinac Financial (MFNC)13.260.05 (0.38%)

We provide Southern Michigan Bancorp historical quotes along with PE ratio and PS ratio for doing Southern Michigan Bancorp fundamental analysis. The price movement is easily depicted in the Southern Michigan Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SOMC saw an opening price of 33.75, and a closing price of 33.75 on 23 Mar, 2017. The average P/S ratio was 1.62 as can be seen by Southern Michigan Bancorp stock price history. .