Sierra Vista Bank Stock Price History (OTCMKTS:SVBA)

Add to My Stocks
$5.15 $0.3 (5.5%) SVBA stock closing price Oct 04, 2016 (Closing)

We provide 10 years stock price history for free. You can download Sierra Vista Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with Sierra Vista Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Sierra Vista Bank stock price history chart shows that the stock price was at a low of 1.55 on 17 Jan, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-040.000.000.005.150N/AN/A
2016-10-030.000.000.005.450N/AN/A
2016-09-305.455.455.455.45410032.063.25
2016-09-295.455.655.455.65360033.243.37
2016-09-285.705.705.705.70250033.533.40
2016-09-270.000.000.006.000N/AN/A
2016-09-260.000.000.006.000N/AN/A
2016-09-230.000.000.006.000N/AN/A
2016-09-220.000.000.006.000N/AN/A
2016-09-210.000.000.006.000N/AN/A
2016-09-200.000.000.006.000N/AN/A
2016-09-190.000.000.006.000N/AN/A
2016-09-160.000.000.006.000N/AN/A
2016-09-150.000.000.006.000N/AN/A
2016-09-140.000.000.006.000N/AN/A
2016-09-136.006.006.006.0010035.293.58
2016-09-125.996.005.725.721872533.653.41
2016-09-090.000.000.005.700N/AN/A
2016-09-085.755.755.705.70100033.533.40
2016-09-075.735.735.735.7310033.703.42
2016-09-060.000.000.005.600N/AN/A
2016-09-050.000.000.005.600N/AN/A
2016-09-020.000.000.005.600N/AN/A
2016-09-010.000.000.005.600N/AN/A
2016-08-315.755.755.435.60380032.943.34
2016-08-305.565.755.425.75164133.823.43
2016-08-295.755.755.605.60260132.943.34
2016-08-260.000.000.005.700N/AN/A
2016-08-250.000.000.005.700N/AN/A
2016-08-240.000.000.005.700N/AN/A
2016-08-230.000.000.005.700N/AN/A
2016-08-225.745.745.705.701000033.533.40
2016-08-190.000.000.005.730N/AN/A
2016-08-180.000.000.005.730N/AN/A
2016-08-175.605.735.605.73129633.713.42
2016-08-160.000.000.005.520N/AN/A
2016-08-155.575.605.525.521460032.473.30
2016-08-125.515.515.515.51186532.413.29
2016-08-110.000.000.005.800N/AN/A
2016-08-105.825.825.805.8040034.123.46
2016-08-090.000.000.005.800N/AN/A
2016-08-080.000.000.005.800N/AN/A
2016-08-050.000.000.005.800N/AN/A
2016-08-040.000.000.005.800N/AN/A
2016-08-030.000.000.005.800N/AN/A
2016-08-020.000.000.005.800N/AN/A
2016-08-010.000.000.005.800N/AN/A
2016-07-290.000.000.005.800N/AN/A
2016-07-280.000.000.005.800N/AN/A
2016-07-275.795.805.795.8033734.123.46
2016-07-260.000.000.005.310N/AN/A
2016-07-250.000.000.005.310N/AN/A
2016-07-220.000.000.005.310N/AN/A
2016-07-210.000.000.005.310N/AN/A
2016-07-205.475.475.315.3170031.243.03
2016-07-190.000.000.005.650N/AN/A
2016-07-180.000.000.005.650N/AN/A
2016-07-150.000.000.005.650N/AN/A
2016-07-140.000.000.005.650N/AN/A
2016-07-130.000.000.005.650N/AN/A
2016-07-125.655.655.315.65187533.243.23
2016-07-110.000.000.005.550N/AN/A
2016-07-085.505.555.505.55120032.653.17
2016-07-070.000.000.005.500N/AN/A
2016-07-060.000.000.005.500N/AN/A
2016-07-050.000.000.005.500N/AN/A
2016-07-040.000.000.005.500N/AN/A
2016-07-010.000.000.005.500N/AN/A
2016-06-300.000.000.005.500N/AN/A
2016-06-290.000.000.005.500N/AN/A
2016-06-280.000.000.005.5057N/AN/A
2016-06-275.255.505.235.50440032.353.14
2016-06-240.000.000.005.250N/AN/A
2016-06-235.255.255.255.252000030.883.00
2016-06-220.000.000.005.210N/AN/A
2016-06-210.000.000.005.210N/AN/A
2016-06-200.000.000.005.210N/AN/A
2016-06-170.000.000.005.210N/AN/A
2016-06-160.000.000.005.210N/AN/A
2016-06-155.285.285.215.21380030.652.98
2016-06-145.355.355.355.3510031.473.06
2016-06-130.000.000.005.410N/AN/A
2016-06-100.000.000.005.410N/AN/A
2016-06-095.415.415.415.41100031.823.09
2016-06-080.000.000.005.500N/AN/A
2016-06-070.000.000.005.500N/AN/A
2016-06-065.505.505.505.5020032.353.14
2016-06-030.000.000.005.800N/AN/A
2016-06-020.000.000.005.800N/AN/A
Get more Data

Sierra Vista Bank Stock Chart

View SVBA PE ratio, PS ratio stocks charts and compare with peers.
SVBA Chart
Note: Compare Sierra Vista Bank stock price history with the index and industry peers.

Sierra Vista Bank Historical Prices: Past 5 years

Max Stock Price 6 Jul 07,2014
Min Stock Price 1.55 Dec 27,2012
Avg Stock Price 3.56

Sierra Vista Bank Historical PE ratio: Past 5 years

Max PE Ratio 41.36 Feb 03,2015
Min PE Ratio 2.69 Apr 29,2014
Avg PE Ratio 23.82

Sierra Vista Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.05 Jul 07,2014
Min PS Ratio 1.37 Jun 06,2013
Avg PS Ratio 2.91

SVBA Industry Peers

Company Price Change (%)
Treasure State Bank (TRSU)7.40 (0%)
Tri-valley Bank (TRVB)0.660.02 (2.94%)
Pacific West Bank (PWBO)11.50 (0%)
City Bank (CTBK)0.020 (0%)
East West Bancorp (EWBC)50.160.32 (0.63%)
Umpqua (UMPQ)17.250.02 (0.12%)
Pacwest Bancorp (PACW)50.860.47 (0.92%)

Sierra Vista Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Sierra Vista Bank stock analysis. The price and volume changes on a daily basis is provided in the Sierra Vista Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. SVBA closed at 5.15 and traded with a volume of 0 on the last trading day. The average P/S ratio was 2.91 as can be seen by Sierra Vista Bank stock price history. .