Southcoast Financial Stock Price History (NASDAQ:SOCB)

Add to My Stocks
$14.02 $0.16 (1.15%) SOCB stock closing price Jun 16, 2016 (Closing)

We provide 10 years stock price history for free. You can download Southcoast Financial stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Southcoast Financial P/E ratio, and PS ratio. The Southcoast Financial stock price history chart shows that the stock price was at a low of 1 on 28 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-06-1613.6614.0313.6614.0224944N/A4.58
2016-06-1514.2814.2813.8113.8613995N/A4.52
2016-06-1414.1814.3014.0414.053804N/A4.59
2016-06-1314.3014.4414.2014.3028997N/A4.67
2016-06-1014.2114.3914.2114.392050N/A4.70
2016-06-0914.2514.5214.2514.511940N/A4.74
2016-06-0814.1914.3514.1914.353446N/A4.68
2016-06-0714.2814.3313.9814.335276N/A4.68
2016-06-0614.2314.2314.2314.23120N/A4.65
2016-06-0314.1514.3414.1514.2115317N/A4.64
2016-06-0214.2514.3014.2114.304006N/A4.67
2016-06-0114.3314.3314.2714.27621N/A4.66
2016-05-3114.1914.3514.1914.3510032N/A4.68
2016-05-300.000.000.0014.340N/AN/A
2016-05-2714.1914.3414.1914.341958N/A4.68
2016-05-2614.3814.3814.2414.241731N/A4.65
2016-05-2514.1014.3014.0914.294618N/A4.66
2016-05-2413.7214.0513.7214.005854N/A4.57
2016-05-2313.7413.9213.7413.92251N/A4.54
2016-05-2013.8213.9913.7913.79408N/A4.50
2016-05-1913.7713.8513.7513.791313N/A4.50
2016-05-1813.5813.9013.5813.907235N/A4.54
2016-05-1713.4913.7513.4913.54585N/A4.42
2016-05-1613.4213.6513.4213.6515142N/A4.46
2016-05-1313.6013.6213.6013.62234N/A4.45
2016-05-1213.4513.4513.4513.45132N/AN/A
2016-05-110.000.000.0013.620N/AN/A
2016-05-1013.5913.7513.5713.627005N/AN/A
2016-05-0913.4113.5613.4113.561350N/AN/A
2016-05-0613.5713.5713.5713.57233N/AN/A
2016-05-0513.3513.5713.3513.471376N/AN/A
2016-05-0413.3013.4113.3013.412547N/AN/A
2016-05-0313.4513.4613.2313.3035723N/AN/A
2016-05-0213.6113.6113.6113.61380N/AN/A
2016-04-290.000.000.0013.6370N/AN/A
2016-04-2813.6013.6413.5913.636233N/AN/A
2016-04-2713.4913.5613.3413.564329N/AN/A
2016-04-2613.5413.6113.4913.61892N/AN/A
2016-04-2513.3413.5113.3213.512478N/AN/A
2016-04-2213.4713.6413.2113.405807N/AN/A
2016-04-2113.6813.7513.3413.396134N/AN/A
2016-04-2013.5613.7513.5613.682577N/AN/A
2016-04-1913.5613.6813.5213.641778N/AN/A
2016-04-1813.2113.9013.2113.511806N/AN/A
2016-04-1513.4413.7813.2213.227936N/AN/A
2016-04-1413.3213.4913.3013.468313N/AN/A
2016-04-1313.0613.3013.0513.303490N/AN/A
2016-04-1213.1913.3413.1013.304613N/AN/A
2016-04-110.000.000.0013.063N/AN/A
2016-04-0812.9713.3512.9713.06331319.214.19
2016-04-0713.2613.2613.2613.2652019.504.25
2016-04-0612.9313.5812.9313.55311819.934.35
2016-04-0512.8513.0712.8513.07142319.224.19
2016-04-0413.0313.0313.0313.0317919.164.18
2016-04-0113.0513.0712.9412.94279419.034.15
2016-03-3113.1013.1213.0513.05294019.194.19
2016-03-300.000.000.0013.2827N/AN/A
2016-03-2913.3513.5513.2813.28105819.534.26
2016-03-2813.2213.2213.2113.2288919.444.24
2016-03-250.000.000.0013.060N/AN/A
2016-03-2413.2513.2513.0013.06719319.214.19
2016-03-2313.3513.3513.2413.31152319.584.27
2016-03-2213.4513.5013.4513.49458019.844.33
2016-03-2113.3213.5013.3113.41536419.724.30
2016-03-1813.3413.3413.1113.2053919.414.24
2016-03-1713.4313.4313.4313.4313119.754.31
2016-03-160.000.000.0013.2317N/AN/A
2016-03-1513.1413.2313.1213.23433819.464.24
2016-03-1413.1213.1213.1213.12163619.294.21
2016-03-1113.2413.2513.2313.25325219.494.25
2016-03-1013.2313.4312.9713.43806019.754.31
2016-03-090.000.000.0013.2212N/AN/A
2016-03-0813.0113.2513.0113.22785419.444.24
2016-03-0713.2713.2713.2713.27208219.524.26
2016-03-0413.3213.3513.1613.25375119.494.25
2016-03-0313.3513.4313.2513.2581119.494.25
2016-03-0213.2013.3013.2013.29338019.554.26
2016-03-0113.2413.2413.2413.2416119.474.25
2016-02-2913.2913.2913.0513.0543319.194.19
2016-02-2613.1213.3413.1213.3443619.624.28
2016-02-2512.9713.0412.9512.98594719.094.16
2016-02-2412.7413.1912.6213.12876719.294.21
2016-02-2313.3913.3912.9513.03402319.154.18
2016-02-2212.6913.4912.6913.29658519.544.26
2016-02-1913.1313.5012.8713.00818719.124.17
2016-02-1813.3813.5112.7913.34630219.624.28
2016-02-1713.1913.8312.7813.18960519.384.23
2016-02-1613.2813.6012.5013.601804220.004.36
2016-02-150.000.000.0013.130N/AN/A
Get more Data

Southcoast Financial Stock Chart

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

Southcoast Financial Historical Prices: Past 5 years

Max Stock Price 15.78 Dec 24,2015
Min Stock Price 1.1 Apr 10,2012
Avg Stock Price 7.24

Southcoast Financial Historical PE ratio: Past 5 years

Max PE Ratio 23.03 Dec 31,2015
Min PE Ratio 3.91 Aug 07,2013
Avg PE Ratio 12.2

Southcoast Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.18 Dec 24,2015
Min PS Ratio 0.37 Apr 10,2012
Avg PS Ratio 2.42

SOCB Industry Peers

We provide Southcoast Financial historical quotes along with PE ratio and PS ratio for doing Southcoast Financial fundamental analysis. Southcoast Financial 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. SOCB saw an opening price of 13.66, and a closing price of 14.02 on 16 Jun, 2016. Southcoast Financial historical P/S ratio was at a high of 5.18 on 24 Dec, 2015 and a low of 0.27 on 27 Jan, 2009. .