Southern Michigan Bancorp Stock Price History, SOMC Historical Prices

Add to My Stocks
$38.5 $0.5 (1.32%) SOMC stock closing price Aug 14, 2018 (Closing)

The 10 year data of Southern Michigan Bancorp stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Southern Michigan Bancorp P/E ratio, and PS ratio. The Southern Michigan Bancorp stock price history chart shows that the stock price reached a high of $44 on Jan 25, 2018, and a low of $16.5 on Sep 17, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 38.25 38.5 38.25 38.5 2,800 13.7 2.61
2018-08-13 38 38 38 38 179 13.52 2.57
2018-08-07 38.05 38.05 38.05 38.05 375 13.54 2.58
2018-08-03 38.5 38.5 38.05 38.05 1,680 13.54 2.58
2018-08-02 38 38.95 38 38.5 1,197 13.7 2.61
2018-08-01 37.55 37.55 37.55 37.55 680 13.36 2.54
2018-07-31 38 38 37.55 37.63 3,627 13.39 2.55
2018-07-27 37.8 37.8 37.45 37.75 5,567 15.22 2.66
2018-07-26 38.15 38.25 37.75 37.8 5,440 15.24 2.66
2018-07-25 37.25 38 37.25 37.95 1,950 15.3 2.67
2018-07-20 37.25 37.25 36.75 36.75 1,488 14.82 2.59
2018-07-18 36.8 36.8 36.6 36.6 8,131 14.76 2.58
2018-07-17 36.22 36.4 36.22 36.4 2,150 14.68 2.56
2018-07-12 36.22 36.22 36.22 36.22 700 14.61 2.55
2018-07-11 36.4 36.4 36.4 36.4 1,647 14.68 2.56
2018-07-10 36.4 36.4 36.4 36.4 836 14.68 2.56
2018-07-09 36.3 36.3 36.25 36.25 590 14.62 2.55
2018-07-06 0 0 0 36.26 0 - -
2018-07-05 0 0 0 36.26 100 - -
2018-07-03 36.51 36.51 36.26 36.26 200 14.62 2.55
2018-07-02 0 0 0 36.51 0 - -
2018-06-29 36.51 36.51 36.51 36.51 232 14.72 2.57
2018-06-28 36.51 36.51 36.51 36.51 100 14.72 2.57
2018-06-27 36.55 36.55 36.55 36.55 478 14.74 2.57
2018-06-26 36.51 36.8 36.51 36.8 1,180 14.84 2.59
2018-06-25 37.5 37.5 36.51 36.51 816 14.72 2.57
2018-06-22 37 37 37 37 352 14.92 2.61
2018-06-21 37 37 37 37 400 14.92 2.61
2018-06-20 37.5 37.5 37.5 37.5 100 15.12 2.64
2018-06-19 0 0 0 37.5 0 - -
2018-06-18 0 0 0 37.5 79 - -
2018-06-15 37.5 37.5 37.5 37.5 200 15.12 2.64
2018-06-14 0 0 0 37.75 0 - -
2018-06-13 0 0 0 37.75 0 - -
2018-06-12 37 37.75 37 37.75 500 15.22 2.66
2018-06-11 0 0 0 36.85 0 - -
2018-06-08 37 37 36.85 36.85 705 14.86 2.6
2018-06-07 0 0 0 36.9 0 - -
2018-06-06 36.9 36.9 36.9 36.9 453 14.88 2.6
2018-06-05 0 0 0 36.85 0 - -
2018-06-04 36.85 36.85 36.85 36.85 235 14.86 2.6
2018-06-01 0 0 0 36.85 0 - -
2018-05-31 0 0 0 36.85 50 - -
2018-05-30 37.75 37.75 36.85 36.85 510 14.86 2.6
2018-05-29 0 0 0 38 28 - -
2018-05-28 0 0 0 38 0 - -
2018-05-25 0 0 0 38 0 - -
2018-05-24 38 38 38 38 595 15.32 2.68
2018-05-23 0 0 0 37 0 - -
2018-05-22 0 0 0 37 0 - -
2018-05-21 0 0 0 37 0 - -
2018-05-18 0 0 0 37 0 - -
2018-05-17 0 0 0 37 87 - -
2018-05-16 37 37 37 37 655 14.92 2.61
2018-05-15 37 37 37 37 216 14.92 2.61
2018-05-14 36.5 36.5 36.5 36.5 200 14.72 2.57
2018-05-11 38 38 38 38 118 15.32 2.68
2018-05-10 0 0 0 38 0 - -
2018-05-09 37 38 37 38 400 15.32 2.68
2018-05-08 36.5 38.01 36.5 37 703 14.92 2.61
2018-05-07 0 0 0 37.25 0 - -
2018-05-04 0 0 0 37.25 0 - -
2018-05-03 0 0 0 37.25 0 - -
2018-05-02 37.25 37.25 37.25 37.25 160 15.02 2.62
2018-05-01 0 0 0 38 0 - -
2018-04-30 36.75 38 36.75 38 475 15.32 2.68
2018-04-27 36.75 36.75 36.75 36.75 1,000 14.82 2.59
2018-04-26 36.25 36.25 36.25 36.25 200 14.62 2.55
2018-04-25 35.75 36 35.75 36 1,746 14.52 2.54
2018-04-24 35.75 35.75 35.75 35.75 330 15.61 2.6
2018-04-23 35.5 35.5 35.5 35.5 579 15.5 2.58
2018-04-20 0 0 0 36 1 - -
2018-04-19 0 0 0 36 203 - -
2018-04-18 35.9 36 35.6 36 576 15.72 2.62
2018-04-17 0 0 0 36 0 - -
2018-04-16 36.05 36.05 36 36 540 15.72 2.62
2018-04-13 0 0 0 36.2 0 - -
2018-04-12 36 36.2 36 36.2 470 15.81 2.63
2018-04-11 0 0 0 36 0 - -
2018-04-10 0 0 0 36 0 - -
2018-04-09 35.8 36 35.8 36 331 15.72 2.62
2018-04-06 36.05 36.05 36.05 36.05 100 15.74 2.62
2018-04-05 36.05 36.05 36.05 36.05 100 15.74 2.62
2018-04-04 36.2 36.2 36.2 36.2 134 15.81 2.63
2018-04-03 0 0 0 36 10 - -
2018-04-02 36 36 36 36 300 15.72 2.62
2018-03-30 0 0 0 35.6 0 - -
2018-03-29 35.6 35.6 35.6 35.6 1,990 15.55 2.59
2018-03-28 36.25 36.25 36.25 36.25 75 15.83 2.64
Get more Data

Southern Michigan Bancorp Stock History Chart

View SOMC PE ratio, PS ratio stocks charts and compare with peers.
SOMC Chart
Note: Compare Southern Michigan Bancorp stock price history with the index and industry peers.

Southern Michigan Bancorp Stock Price History: Past 5 years

Max Stock Price44Jan 25,2018
Min Stock Price16.5Sep 17,2013
Avg Stock Price26.33

Southern Michigan Bancorp Historical PE ratio: Past 5 years

Max PE Ratio16.49Feb 27,2018
Min PE Ratio8.82Sep 17,2013
Avg PE Ratio11.79

Southern Michigan Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.28Jan 25,2018
Min PS Ratio1.45Sep 17,2013
Avg PS Ratio2.24

SOMC Industry Peers

Company Price Change (%)
Harleysville Fc (HARL)24.550 (0%)
Commnty Bcp Vt (CMTV)18.50.3 (1.6%)
Independent Bank (IBCP)24.950.45 (1.84%)
Wellesley Bank (WEBK)33.250.01 (0.03%)
Mackinac Financial (MFNC)16.090.07 (0.44%)
Macatawa Bank (MCBC)12.410.16 (1.31%)
Mackinac Financial (MFNC)16.090.07 (0.44%)

We provide Southern Michigan Bancorp share price history along with PE ratio and PS ratio for doing Southern Michigan Bancorp fundamental analysis. Southern Michigan Bancorp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 2,800 typically implies breaking news or earnings release. SOMC stock saw a high of $38.5, and a low of $38.25 on last trading day. The company's P/S ratio was at a high of 3.28 on Jan 25, 2018 according to our Southern Michigan Bancorp stock history data.