Vantagesouth Bancshares Stock Price History (NYSEMKT:VSB)

Add to My Stocks
$6.04 $0 (0%) VSB stock closing price Jul 04, 2014 (Closing)

Vantagesouth Bancshares 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 Vantagesouth Bancshares P/E ratio data for the stock. The stock price was at a 5 year high of 12.96 on 22 Feb, 2007 as seen from Vantagesouth Bancshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-040.000.000.006.040N/AN/A
2014-07-036.026.156.026.0444580N/AN/A
2014-07-026.136.135.986.0229917N/AN/A
2014-07-015.866.155.866.1597454N/AN/A
2014-06-305.865.985.785.9592366N/AN/A
2014-06-275.956.065.765.76578571N/AN/A
2014-06-265.986.015.886.0167736N/AN/A
2014-06-255.915.995.905.9975406N/AN/A
2014-06-246.036.055.905.9389932N/AN/A
2014-06-236.126.155.906.06108525N/AN/A
2014-06-206.106.425.886.15419174N/AN/A
2014-06-196.176.416.036.0970962N/AN/A
2014-06-186.726.726.116.2174076N/AN/A
2014-06-176.076.916.026.50135149N/AN/A
2014-06-166.226.226.066.1174068N/AN/A
2014-06-136.216.246.116.2224171N/AN/A
2014-06-126.116.266.076.1755365N/AN/A
2014-06-116.256.256.136.2216188N/AN/A
2014-06-106.226.306.186.3024344N/AN/A
2014-06-095.976.335.976.3043432N/AN/A
2014-06-066.156.156.116.1519002N/AN/A
2014-06-056.046.146.006.1312825N/AN/A
2014-06-046.026.105.966.0412232N/AN/A
2014-06-035.986.055.986.0216466N/AN/A
2014-06-026.096.156.036.045000N/AN/A
2014-05-306.156.156.076.0913723N/AN/A
2014-05-296.056.146.056.0910364N/AN/A
2014-05-286.156.156.076.079065N/AN/A
2014-05-276.126.136.086.139998N/AN/A
2014-05-260.000.000.006.070N/AN/A
2014-05-235.736.155.716.0769474N/AN/A
2014-05-225.725.795.675.709797N/AN/A
2014-05-215.755.865.665.7321237N/AN/A
2014-05-205.855.875.705.7134582N/AN/A
2014-05-195.885.915.785.8921513N/AN/A
2014-05-165.655.825.655.7920455N/AN/A
2014-05-155.775.805.625.6732092N/AN/A
2014-05-146.006.045.775.8152762N/AN/A
2014-05-136.036.176.006.0137094N/AN/A
2014-05-126.086.136.006.0727042N/AN/A
2014-05-095.946.005.865.9659265N/AN/A
2014-05-085.846.045.845.9935565N/AN/A
2014-05-075.786.005.775.8713900N/AN/A
2014-05-065.956.065.785.8334695N/AN/A
2014-05-055.956.015.945.9526898N/AN/A
2014-05-026.086.085.956.0019998N/AN/A
2014-05-016.146.145.966.0549985N/AN/A
2014-04-305.986.185.916.14162409N/AN/A
2014-04-295.926.055.875.9951035N/AN/A
2014-04-285.805.975.805.8831410N/AN/A
2014-04-256.056.055.815.8133336N/AN/A
2014-04-246.066.106.026.0623791N/AN/A
2014-04-236.206.206.036.0722734N/AN/A
2014-04-226.146.196.066.1927891N/AN/A
2014-04-216.126.186.006.1723467N/AN/A
2014-04-180.000.000.006.180N/AN/A
2014-04-176.256.256.126.1812381N/AN/A
2014-04-166.216.326.166.2511046N/AN/A
2014-04-156.356.426.116.1628626N/AN/A
2014-04-146.436.436.136.3559945N/AN/A
2014-04-116.456.476.266.3934906N/AN/A
2014-04-106.556.716.456.4828905N/AN/A
2014-04-096.626.626.306.5561264N/AN/A
2014-04-086.646.786.516.6278339N/AN/A
2014-04-076.786.936.666.6726718N/AN/A
2014-04-046.806.976.566.8879304N/AN/A
2014-04-037.007.006.766.8441558N/AN/A
2014-04-027.117.116.946.9723267N/AN/A
2014-04-017.017.206.877.0934724N/AN/A
2014-03-316.887.096.827.0398347N/AN/A
2014-03-286.696.856.696.8122015N/AN/A
2014-03-276.806.806.616.7056817N/AN/A
2014-03-267.257.256.856.8869030N/AN/A
2014-03-257.267.486.807.25231972N/AN/A
2014-03-247.227.347.097.2280854N/AN/A
2014-03-217.007.306.887.15206087N/AN/A
2014-03-207.007.006.817.0027957N/AN/A
2014-03-197.007.006.856.9841450N/AN/A
2014-03-186.947.006.766.9949326N/AN/A
2014-03-176.736.896.676.8834125N/AN/A
2014-03-146.636.706.636.6913621N/AN/A
2014-03-136.816.816.546.6833688N/AN/A
2014-03-126.486.736.486.7338341N/AN/A
2014-03-116.506.556.466.4922105N/AN/A
2014-03-106.276.506.276.5038255N/AN/A
2014-03-076.146.306.056.2734704N/AN/A
2014-03-066.136.196.076.0921929N/AN/A
2014-03-056.096.176.056.1411604N/AN/A
2014-03-046.126.186.106.1358767N/AN/A
Get more Data

Vantagesouth Bancshares Stock Chart

View VSB PE ratio, PS ratio stocks charts and compare with peers.
VSB Chart
Note: Compare Vantagesouth Bancshares stock price history with the index and industry peers.

Vantagesouth Bancshares Historical Prices: Past 5 years

Max Stock Price 7.25 Mar 25,2014
Min Stock Price 2.41 Sep 26,2011
Avg Stock Price 4.81

Vantagesouth Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 226.5 Feb 12,2013
Min PE Ratio 31.5 May 15,2014
Avg PE Ratio 85.11

Vantagesouth Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 5.01 Mar 20,2012
Min PS Ratio 0.46 Sep 26,2011
Avg PS Ratio 2.61

VSB Industry Peers

Company Price Change (%)
Merchants Bancshares (MBVT)49.650.7 (1.39%)
Peoples Financial Services (PFIS)44.910.09 (0.2%)
Carolina Trust Bank (CART)6.20.05 (0.8%)
Bank Of Carolinas (BCAR)0.130 (0%)
Communityone (COB)14.10.05 (0.36%)
First South Bancorp (FSBK)10.920.24 (2.15%)
First Bancorp (FBNC)24.910.46 (1.81%)

Vantagesouth Bancshares historical quotes helps an investor analyze a company's history and do Vantagesouth Bancshares stock analysis . The price movement is easily depicted in the Vantagesouth Bancshares stock price history chart. The daily volume changes indicate the investor interest in the stock.   The closing price was 6.04 and 0 shares of VSB were traded on 04 Jul, 2014. .