Eastern Virginia Bankshares Stock Price History (NASDAQ:EVBS)

Add to My Stocks
$11.01 $0.14 (1.29%) EVBS stock closing price Jun 23, 2017 (Closing)

View and download Eastern Virginia Bankshares stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Eastern Virginia Bankshares P/E ratio, and PS ratio. The Eastern Virginia Bankshares stock price history chart shows that the stock price was at a high of 22.81 on 05 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-2310.8711.0110.8111.012395227.532.42
2017-06-2210.8910.9010.7910.87437127.182.39
2017-06-2110.9610.9610.8110.91563027.282.40
2017-06-2011.0811.0210.8910.89200827.212.40
2017-06-1910.9710.9710.8610.97161327.432.41
2017-06-1611.1211.1210.7610.89898527.232.40
2017-06-1511.0111.1711.0111.12438227.802.45
2017-06-1411.2111.3010.9311.092973127.732.44
2017-06-1311.1811.2811.0411.221302928.052.47
2017-06-1211.3111.3911.0011.102413527.752.44
2017-06-0911.3511.4811.3111.312140528.282.49
2017-06-0811.2911.6011.2311.362047928.402.50
2017-06-0711.1711.4011.0011.351768628.382.50
2017-06-0611.1711.2310.8611.021542827.552.42
2017-06-0510.9411.4010.7411.342231028.352.50
2017-06-0211.0111.1411.0011.04423327.602.43
2017-06-0110.8411.1310.6210.991081527.482.42
2017-05-3110.8510.8710.5710.841470527.102.39
2017-05-3010.7010.7010.5710.63207226.582.34
2017-05-2610.6410.8410.6410.751100826.882.37
2017-05-2510.7110.8310.6710.77637426.932.37
2017-05-2410.7110.8010.5510.711029026.782.36
2017-05-2310.5410.6910.5410.63542026.582.34
2017-05-2210.7610.7610.2710.593438226.482.33
2017-05-1910.5110.5910.4310.431198526.082.29
2017-05-1810.4010.5510.3710.433260026.082.29
2017-05-1710.5910.5910.2310.33891125.832.27
2017-05-1610.7211.0010.6010.712832226.782.36
2017-05-1510.7210.8410.5710.663519826.652.35
2017-05-1210.8810.9010.6010.60399426.502.33
2017-05-1110.9111.0210.8910.95565627.382.41
2017-05-1011.1211.1710.9611.07399127.682.44
2017-05-0911.1511.2311.0011.09489827.732.44
2017-05-0811.3811.3811.1511.19459127.982.46
2017-05-0511.2711.3511.2311.32702628.302.49
2017-05-0411.1011.3811.1011.38736828.452.50
2017-05-0310.9611.2310.9611.13891127.832.45
2017-05-0211.3511.3510.8811.18614927.942.46
2017-05-0111.4811.4811.0011.122744127.802.45
2017-04-2811.5011.6211.3711.471508928.682.52
2017-04-2711.4911.7111.4611.54994328.852.54
2017-04-2611.2911.6711.2811.67752129.182.57
2017-04-2511.2111.3511.1511.232821728.082.47
2017-04-2410.9911.2710.9111.211474726.692.52
2017-04-2110.7310.8910.7310.78673425.672.43
2017-04-2010.6710.8710.6210.80476325.712.43
2017-04-1910.5310.7810.5010.70281426.752.35
2017-04-1810.2610.6010.2610.541409926.352.32
2017-04-1710.4110.6510.4110.571426026.412.32
2017-04-140.000.000.0010.450N/AN/A
2017-04-1310.5510.5810.4010.45360026.132.30
2017-04-1210.7510.7510.4710.57985826.432.32
2017-04-1110.4310.8110.4310.75423726.882.36
2017-04-1010.6510.7410.4210.421711526.052.29
2017-04-0710.6110.7110.5210.631755626.582.34
2017-04-0610.4510.6910.4510.691885926.732.35
2017-04-0510.4310.7610.4010.453096326.132.30
2017-04-0410.2510.4110.2410.361243025.902.28
2017-04-0310.5610.5910.2610.303005225.752.26
2017-03-3110.4310.8110.3610.4823491526.202.30
2017-03-3010.4910.6110.4510.4552927026.132.30
2017-03-2910.3010.4410.2210.442782126.102.30
2017-03-2810.3910.6010.2510.252520125.632.25
2017-03-2710.4210.4210.3310.352798425.882.28
2017-03-2410.4610.4910.3410.42367826.052.29
2017-03-2310.2110.449.9610.444427926.102.30
2017-03-229.9710.329.9710.28511025.702.26
2017-03-2110.5410.7410.1210.13842325.332.23
2017-03-2010.7510.8010.7310.73364326.832.36
2017-03-1710.5210.7810.4510.75723326.882.36
2017-03-1610.4510.4510.4510.4536726.132.30
2017-03-1510.7710.9010.6110.61728226.532.33
2017-03-1410.5810.9910.4710.671763525.412.40
2017-03-1310.6910.6910.6210.62123625.292.39
2017-03-1010.7610.8310.6010.66487025.382.40
2017-03-090.000.000.0010.85153N/AN/A
2017-03-0810.9410.9510.6210.851197025.832.44
2017-03-0710.9910.9910.6010.911302825.982.46
2017-03-0610.8210.9810.7510.98870026.142.47
2017-03-0311.0511.0510.7110.77605925.642.43
2017-03-0211.0011.0510.7611.02898026.242.48
2017-03-0110.7911.0510.7911.04450826.292.49
2017-02-2811.0511.0510.6310.63560025.312.39
2017-02-2710.7611.0510.7611.05668026.312.49
2017-02-2410.9310.9310.7710.77315825.642.43
2017-02-2311.0611.0610.6911.051573426.312.49
2017-02-2210.9811.1010.7311.071446026.362.49
2017-02-2110.8211.1010.8211.053255526.312.49
2017-02-200.000.000.0010.800N/AN/A
Get more Data

Eastern Virginia Bankshares Stock Chart

View EVBS PE ratio, PS ratio stocks charts and compare with peers.
EVBS Chart
Note: Compare Eastern Virginia Bankshares stock price history with the index and industry peers.

Eastern Virginia Bankshares Historical Prices: Past 5 years

Max Stock Price 11.67 Apr 26,2017
Min Stock Price 3.65 Jul 03,2012
Avg Stock Price 6.8

Eastern Virginia Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 43.1 Jul 13,2012
Min PE Ratio 13.11 Jun 12,2013
Avg PE Ratio 22.15

Eastern Virginia Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 2.57 Apr 26,2017
Min PS Ratio 0.37 Jul 02,2012
Avg PS Ratio 1.44

EVBS Industry Peers

Company Price Change (%)
First Security (FSGI)2.340 (0%)
Dnb Financial (DNBF)35.450.2 (0.57%)
Union Bankshares (UBSH)31.260.4 (1.3%)
Bb&t Corp (BBT)46.590.31 (0.67%)
Fauquier Bankshares (FBSS)19.810.46 (2.38%)
Towne Bank (TOWN)31.20.2 (0.65%)
United Bankshares (UBSI)37.550.4 (1.08%)

Eastern Virginia Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Eastern Virginia Bankshares stock analysis. Eastern Virginia Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 11.01 and 23952 shares of EVBS were traded on 23 Jun, 2017. The company's P/S ratio was at a high of 2.57 on 26 Apr, 2017 according to our Eastern Virginia Bankshares stock market history data. .