Emergent Capital Stock Price History, EMGC Historical Prices

Add to My Stocks
$0.4 $0.01 (2.56%) EMGC stock closing price Feb 16, 2018 (Closing)

The 10 year data of Emergent Capital stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Emergent Capital price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Emergent Capital stock price history chart shows that the stock price was at a high of $7.55 on Jul 29, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.4 0.4 0.39 0.4 21,243 - 0.81
2018-02-14 0.4 0.4 0.4 0.4 25,000 - 0.81
2018-02-13 0.39 0.39 0.39 0.39 10 - 0.79
2018-02-12 0.37 0.39 0.37 0.39 26,689 - 0.78
2018-02-09 0.39 0.4 0.37 0.4 194,800 - 0.81
2018-02-08 0.42 0.42 0.39 0.39 19,249 - 0.79
2018-02-05 0.4 0.43 0.4 0.41 57,813 - 0.82
2018-02-01 0.4 0.43 0.4 0.4 42,949 - 0.81
2018-01-31 0.45 0.45 0.4 0.41 315,108 - 0.83
2018-01-30 0.45 0.45 0.43 0.43 2,730 - 0.87
2018-01-29 0.44 0.46 0.4 0.45 79,255 - 0.9
2018-01-26 0.43 0.48 0.4 0.43 175,414 - 0.87
2018-01-23 0.44 0.44 0.43 0.43 497,000 - 0.87
2018-01-22 0.42 0.43 0.42 0.42 77,126 - 0.85
2018-01-19 0.42 0.43 0.4 0.42 82,116 - 0.85
2018-01-18 0.43 0.43 0.41 0.43 64,132 - 0.86
2018-01-16 0.43 0.43 0.4 0.43 22,754 - 0.87
2018-01-12 0.4 0.41 0.4 0.4 64,500 - 0.81
2018-01-11 0.4 0.4 0.4 0.4 70,425 - 0.81
2018-01-10 0.4 0.41 0.4 0.4 23,018 - 0.81
2018-01-04 0.43 0.43 0.4 0.42 35,374 - 0.85
2018-01-03 0.41 0.44 0.41 0.42 171,790 - 0.85
2018-01-02 0.45 0.41 0.41 0.41 1,530 - 0.83
2017-12-29 0.4 0.41 0.37 0.4 137,478 - 0.81
2017-12-28 0.38 0.41 0.38 0.41 284,043 - 0.83
2017-12-27 0.38 0.4 0.38 0.38 85,351 - 0.77
2017-12-26 0.42 0.42 0.39 0.4 72,870 - 0.81
2017-12-22 0.38 0.4 0.37 0.4 221,394 - 0.81
2017-12-21 0.4 0.4 0.36 0.38 240,179 - 0.77
2017-12-20 0.4 0.4 0.39 0.4 125,495 - 0.81
2017-12-18 0.39 0.4 0.39 0.39 170,351 - 0.79
2017-12-15 0.41 0.41 0.39 0.39 49,900 - 0.79
2017-12-14 0.4 0.41 0.39 0.4 81,629 - 0.81
2017-12-13 0.37 0.41 0.37 0.39 246,961 - 0.79
2017-12-11 0.39 0.39 0.39 0.39 36,578 - 0.78
2017-12-08 0.41 0.42 0.39 0.39 102,011 - 0.78
2017-12-06 0.42 0.43 0.41 0.41 152,317 - 0.83
2017-12-05 0.39 0.41 0.39 0.4 286,909 - 0.81
2017-12-04 0.4 0.46 0.38 0.38 163,897 - 0.77
2017-12-01 0.4 0.4 0.37 0.4 90,223 - 0.8
2017-11-30 0.36 0.4 0.36 0.37 58,703 - 0.75
2017-11-29 0.4 0.4 0.36 0.36 28,445 - 0.73
2017-11-28 0.38 0.4 0.38 0.39 554,226 - 0.79
2017-11-27 0.37 0.4 0.37 0.38 803,632 - 0.76
2017-11-24 0 0 0 0.37 0 - -
2017-11-23 0 0 0 0.37 0 - -
2017-11-22 0.37 0.37 0.37 0.37 53,821 - 0.74
2017-11-21 0.37 0.38 0.35 0.38 195,600 - 0.76
2017-11-20 0.36 0.38 0.36 0.37 103,182 - 0.75
2017-11-17 0.34 0.4 0.32 0.35 320,690 - 0.71
2017-11-16 0.34 0.34 0.33 0.34 260,039 - 0.69
2017-11-15 0.36 0.36 0.32 0.33 130,963 - 0.67
2017-11-14 0.36 0.36 0.35 0.36 30,972 - 0.73
2017-11-13 0.38 0.38 0.37 0.38 45,000 - 0.76
2017-11-10 0.37 0.38 0.35 0.38 27,300 - 0.77
2017-11-09 0.38 0.38 0.37 0.37 13,782 - 0.74
2017-11-08 0.35 0.38 0.35 0.38 14,007 - 0.77
2017-11-07 0.37 0.38 0.35 0.38 20,538 - 0.77
2017-11-06 0.37 0.38 0.37 0.38 29,742 - 0.77
2017-11-03 0.37 0.4 0.36 0.38 68,882 - 0.77
2017-11-02 0.36 0.37 0.36 0.37 55,887 - 0.28
2017-11-01 0.38 0.4 0.37 0.37 18,173 - 0.28
2017-10-31 0.36 0.37 0.35 0.37 33,000 - 0.28
2017-10-30 0.36 0.37 0.36 0.37 650 - 0.28
2017-10-27 0.38 0.38 0.37 0.37 5,333 - 0.28
2017-10-26 0.38 0.38 0.38 0.38 311,492 - 0.29
2017-10-25 0.37 0.38 0.37 0.38 10,225 - 0.29
2017-10-24 0.4 0.4 0.4 0.4 12,540 - 0.3
2017-10-23 0.39 0.4 0.39 0.4 124,020 - 0.3
2017-10-20 0.36 0.39 0.36 0.39 25,154 - 0.29
2017-10-19 0.38 0.4 0.38 0.4 31,790 - 0.3
2017-10-18 0.4 0.4 0.4 0.4 3,500 - 0.3
2017-10-17 0.38 0.4 0.37 0.37 101,130 - 0.28
2017-10-16 0.39 0.42 0.38 0.38 24,486 - 0.29
2017-10-13 0.44 0.44 0.4 0.4 37,384 - 0.3
2017-10-12 0.42 0.44 0.41 0.42 174,449 - 0.32
2017-10-11 0.4 0.44 0.4 0.42 29,084 - 0.32
2017-10-10 0.43 0.43 0.42 0.42 12,544 - 0.31
2017-10-09 0.47 0.47 0.4 0.41 48,883 - 0.31
2017-10-06 0.49 0.49 0.46 0.46 49,578 - 0.35
2017-10-05 0.46 0.46 0.46 0.46 25,000 - 0.34
2017-10-04 0.46 0.46 0.46 0.46 11,265 - 0.35
2017-10-03 0.46 0.46 0.46 0.46 119 - 0.35
2017-10-02 0.47 0.47 0.46 0.47 33,598 - 0.35
2017-09-29 0.44 0.47 0.44 0.45 16,069 - 0.34
2017-09-28 0.44 0.49 0.44 0.46 4,490 - 0.35
2017-09-27 0.44 0.47 0.44 0.44 30,826 - 0.33
2017-09-26 0.45 0.45 0.43 0.44 94,830 - 0.33
2017-09-25 0.44 0.48 0.43 0.43 9,513 - 0.32
Get more Data

Emergent Capital Stock History Chart

View EMGC PE ratio, PS ratio stocks charts and compare with peers.
EMGC Chart
Note: Compare Emergent Capital stock price history with the index and industry peers.

Emergent Capital Stock Price History: Past 5 years

Max Stock Price7.55Jul 29,2013
Min Stock Price0.2Apr 26,2017
Avg Stock Price4.22

Emergent Capital Historical PE ratio: Past 5 years

Max PE Ratio98.86Mar 05,2015
Min PE Ratio1.78Mar 11,2014
Avg PE Ratio23.58

Emergent Capital Historical PS ratio: Past 5 years

Max PS Ratio137.54Nov 08,2016
Min PS Ratio-78.52Aug 05,2016
Avg PS Ratio1.86

EMGC Industry Peers

Company Price Change (%)
Asf Group (ASFTF)0.160 (0%)
Athens Bancshares (AFCB)37.50 (0%)
Sachem Capital (SACH)3.620.08 (2.16%)
Tremont Mtge Tr (TRMT)14.560.37 (2.48%)
Ehealth (EHTH)16.270.21 (1.27%)
Brown & Brown (BRO)52.70.06 (0.11%)
Bb Seguridade Participacoes (BBSEY)9.890.2 (2.06%)

Emergent Capital share price history helps an investor analyze a company's history and do Emergent Capital stock analysis . The price movement is easily depicted in the Emergent Capital stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $0.4 and 21,243 shares of EMGC were traded on Feb 16, 2018. The company's P/S ratio was at a high of 137.54 on Nov 08, 2016 according to our Emergent Capital stock history data.