Northern States Financial Stock Price History (OTCMKTS:NSFC)

Add to My Stocks
$0.78 $0.01 (1.27%) NSFC stock closing price Apr 26, 2017 (Closing)

We provide 10 years stock price history for free. You can download Northern States Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Northern States Financial price to earnings ratio data. The Northern States Financial stock price history chart shows that the stock price was at a low of 0.34 on 10 Apr, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-260.780.780.780.785050027.863.90
2017-04-250.770.790.770.792060928.213.95
2017-04-240.780.780.770.774150027.503.85
2017-04-210.780.780.780.783000027.863.86
2017-04-170.790.790.780.795400228.043.88
2017-04-070.780.780.780.7880027.863.86
2017-04-060.780.780.780.782020027.863.86
2017-04-050.790.790.790.791004928.043.88
2017-04-040.000.000.000.800N/AN/A
2017-04-030.800.800.800.808079328.573.96
2017-03-310.000.000.000.780N/AN/A
2017-03-300.780.780.780.7850027.863.86
2017-03-290.000.000.000.770N/AN/A
2017-03-280.800.810.770.77517127.503.81
2017-03-270.000.000.000.800N/AN/A
2017-03-240.000.000.000.800N/AN/A
2017-03-230.000.000.000.800N/AN/A
2017-03-220.810.810.800.8060028.573.96
2017-03-210.000.000.000.830N/AN/A
2017-03-200.830.830.830.8340029.644.11
2017-03-170.000.000.000.830N/AN/A
2017-03-160.830.830.830.83100029.644.11
2017-03-150.830.840.830.831350029.644.11
2017-03-140.830.830.830.8320029.644.11
2017-03-130.800.840.800.834127329.644.11
2017-03-100.000.000.000.800N/AN/A
2017-03-090.000.000.000.801N/AN/A
2017-03-080.830.830.800.80184528.573.96
2017-03-070.830.830.830.8315003929.644.11
2017-03-060.840.840.830.836005129.644.11
2017-03-030.840.840.840.84252030.004.16
2017-03-020.000.000.000.840N/AN/A
2017-03-010.830.850.830.842645030.004.16
2017-02-280.830.830.830.8315529.464.08
2017-02-270.830.830.830.8370200029.644.11
2017-02-240.000.000.000.830N/AN/A
2017-02-230.000.000.000.830N/AN/A
2017-02-220.830.830.830.8313000029.644.11
2017-02-210.000.000.000.830N/AN/A
2017-02-200.000.000.000.830N/AN/A
2017-02-170.830.830.830.8384819929.574.10
2017-02-160.830.840.820.822140029.294.06
2017-02-150.810.810.810.81110028.934.01
2017-02-140.810.830.810.81670828.934.01
2017-02-130.840.840.840.8415207230.004.16
2017-02-100.830.830.830.8345529.644.11
2017-02-090.000.000.000.830N/AN/A
2017-02-080.830.830.830.8380003.104.13
2017-02-070.800.840.800.843225553.134.18
2017-02-060.790.790.790.795002.953.93
2017-02-030.780.780.780.784552.913.88
2017-02-020.000.000.000.790N/AN/A
2017-02-010.760.790.760.79172172.933.90
2017-01-310.760.760.760.7650002.843.78
2017-01-300.000.000.000.740N/AN/A
2017-01-270.740.740.740.7430002.743.65
2017-01-260.770.770.770.775002.853.80
2017-01-250.730.800.730.80126682.993.98
2017-01-240.760.760.760.763502.843.78
2017-01-230.760.760.760.7660272.843.78
2017-01-200.760.760.760.7660002.843.78
2017-01-190.000.000.000.750N/AN/A
2017-01-180.760.760.750.752890002.803.73
2017-01-170.750.760.740.74100002.763.68
2017-01-160.000.000.000.740N/AN/A
2017-01-130.730.740.730.74958532.763.68
2017-01-120.710.730.710.723540642.693.58
2017-01-110.720.720.720.7210822.693.58
2017-01-100.720.740.720.7270212.693.58
2017-01-090.700.700.700.702002.613.48
2017-01-060.000.000.000.730N/AN/A
2017-01-050.000.000.000.730N/AN/A
2017-01-040.000.000.000.730N/AN/A
2017-01-030.700.730.700.731428682.723.63
2017-01-020.000.000.000.730N/AN/A
2016-12-300.000.000.000.730N/AN/A
2016-12-290.730.730.730.739002.723.63
2016-12-280.720.720.720.72467122.673.55
2016-12-270.740.740.700.7350902.723.63
2016-12-260.000.000.000.740N/AN/A
2016-12-230.700.740.700.7450002.763.68
2016-12-220.700.740.700.7482152.763.68
2016-12-210.720.720.720.723191242.693.58
2016-12-200.740.740.700.70741642.613.48
2016-12-190.730.730.710.717660052.653.53
2016-12-160.740.740.710.7424802.763.68
2016-12-150.720.740.710.7413594752.763.68
2016-12-140.000.000.000.730N/AN/A
2016-12-130.000.000.000.730N/AN/A
Get more Data

Northern States Financial Stock Chart

View NSFC PE ratio, PS ratio stocks charts and compare with peers.
NSFC Chart
Note: Compare Northern States Financial stock price history with the index and industry peers.

Northern States Financial Historical Prices: Past 5 years

Max Stock Price 1.02 Aug 14,2012
Min Stock Price 0.34 Apr 02,2014
Avg Stock Price 0.67

Northern States Financial Historical PE ratio: Past 5 years

Max PE Ratio 41.67 Dec 01,2015
Min PE Ratio 2.25 Mar 09,2016
Avg PE Ratio 13.64

Northern States Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.18 Feb 07,2017
Min PS Ratio 0.09 Apr 26,2012
Avg PS Ratio 2.45

NSFC Industry Peers

Company Price Change (%)
Indiana Business (IBBI)7.120 (0%)
Community Shores Bank (CSHB)2.550 (0%)
Wintrust Financial (WTFC)72.940.59 (0.82%)
Old Second Bancorp (OSBC)120.1 (0.84%)
First Busey (BUSE)31.621.04 (3.4%)
Privatebancorp (PVTB)58.080.63 (1.07%)
First Mid-illinois Bancshares (FMBH)340.01 (0.03%)

We provide Northern States Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Northern States Financial stock analysis. Northern States Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. NSFC closed at 0.78 and traded with a volume of 50500 on the last trading day. Northern States Financial historical P/S ratio was at a high of 4.18 on 07 Feb, 2017 and a low of 0.09 on 27 Apr, 2012. .