Southern Michigan Bancorp Stock Price History, SOMC Historical Prices

Add to My Stocks
$37.35 $0 (0%) SOMC stock closing price Feb 20, 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
2018-02-20 37.4 37.4 37.35 37.35 1,666 16.31 2.72
2018-02-16 37.35 37.35 37.35 37.35 390 13.99 2.79
2018-02-15 37.5 37.5 37.5 37.5 180 14.05 2.8
2018-02-14 37.5 37.5 37.5 37.5 200 14.05 2.8
2018-02-12 38.01 38.01 37.95 37.95 375 14.21 2.83
2018-02-08 39.01 39.01 38.01 38.01 550 14.24 2.84
2018-02-07 39.5 39.5 39.01 39.01 537 14.61 2.91
2018-02-05 39.75 39.75 39.5 39.5 541 14.79 2.95
2018-01-31 39.75 39.75 39.75 39.75 40 14.89 2.97
2018-01-30 39.35 39.5 39.05 39.5 1,176 14.79 2.95
2018-01-29 40 40.49 39.85 39.85 870 14.93 2.97
2018-01-26 39.58 39.58 39.57 39.57 359 14.82 2.95
2018-01-25 43.5 44 44 44 517 16.48 3.28
2018-01-24 43.5 43.5 43.25 43.25 367 16.2 3.23
2018-01-23 41.25 42.84 42 42.84 644 16.05 3.2
2018-01-22 39.89 41 39.89 41 466 15.36 3.06
2018-01-19 39.01 39.01 39.01 39.01 11 14.61 2.91
2018-01-18 38.5 40 38.5 39.89 4,390 14.94 2.98
2018-01-17 36.32 38.8 36.32 38.8 644 14.53 2.89
2018-01-16 36.7 38.64 36.31 38.5 2,612 14.42 2.87
2018-01-10 36.7 37 36.7 37 579 13.86 2.76
2018-01-09 37.25 37.25 37.25 37.25 250 13.95 2.78
2018-01-08 37 37.25 36.7 36.7 703 13.75 2.74
2018-01-05 37.7 37.7 37 37 866 13.86 2.76
2018-01-04 37.75 39.7 37.5 37.7 2,702 14.12 2.81
2018-01-03 37.15 37.75 37.15 37.75 1,050 14.14 2.82
2018-01-02 37.1 37.15 37.1 37.15 1,026 13.91 2.77
2017-12-27 37.1 37.1 37.1 37.1 296 13.9 2.77
2017-12-26 36 36 36 36 40 13.48 2.69
2017-12-22 36.05 36.05 36.05 36.05 100 13.5 2.69
2017-12-21 36.2 36.2 36.2 36.2 100 13.56 2.7
2017-12-19 36.75 36.95 35.5 36.95 2,688 13.84 2.76
2017-12-18 36.8 36.8 36.8 36.8 100 13.78 2.75
2017-12-13 36.95 36.95 36.05 36.05 3,000 13.5 2.69
2017-12-11 37.7 37.7 36.5 36.5 350 13.67 2.72
2017-12-08 35.75 37 35.75 37 1,450 13.86 2.76
2017-12-06 37.75 38 37.75 38 265 14.23 2.83
2017-12-05 35.75 37.25 35.75 37.25 15,750 13.95 2.78
2017-12-04 34.99 35.9 34.99 35.75 3,500 13.39 2.67
2017-12-01 35.7 35.7 35.7 35.7 100 13.37 2.66
2017-11-30 0 0 0 34.25 0 - -
2017-11-29 34.25 34.25 34.25 34.25 578 12.83 2.55
2017-11-28 0 0 0 34.25 0 - -
2017-11-27 0 0 0 34.25 0 - -
2017-11-24 0 0 0 34.25 0 - -
2017-11-23 0 0 0 34.25 0 - -
2017-11-22 34.25 34.25 34.25 34.25 1,460 12.83 2.55
2017-11-21 0 0 0 35 0 - -
2017-11-20 35 35 35 35 1,600 13.11 2.61
2017-11-17 0 0 0 35.5 83 - -
2017-11-16 0 0 0 35.5 0 - -
2017-11-15 36.5 36.5 35.5 35.5 6,200 13.3 2.65
2017-11-14 35.25 35.75 34.21 34.21 500 12.81 2.55
2017-11-13 34.75 34.75 34.5 34.5 448 12.92 2.57
2017-11-10 0 0 0 34.25 0 - -
2017-11-09 0 0 0 34.25 0 - -
2017-11-08 34.25 34.25 34.25 34.25 200 12.83 2.55
2017-11-07 34.25 34.25 34.25 34.25 530 12.83 2.55
2017-11-06 33.61 33.61 33.61 33.61 350 12.59 2.51
2017-11-03 35.25 35.25 33.7 33.7 3,075 12.62 2.51
2017-11-02 34.5 36.99 34.5 36.99 1,665 13.85 2.76
2017-11-01 34.45 34.5 34.45 34.5 230 12.92 2.57
2017-10-31 33.7 33.7 33.7 33.7 467 12.62 2.51
2017-10-30 34.5 34.5 34.5 34.5 180 12.92 2.57
2017-10-27 0 0 0 34.5 0 - -
2017-10-26 33.95 34.5 33.95 34.5 1,268 13.22 2.76
2017-10-25 33.5 33.5 33.25 33.25 595 12.74 2.66
2017-10-24 33.5 33.5 33.5 33.5 300 12.84 2.68
2017-10-23 0 0 0 33.5 0 - -
2017-10-20 33.5 33.5 33.5 33.5 986 12.84 2.68
2017-10-19 0 0 0 33.5 3 - -
2017-10-18 33.15 33.5 33.15 33.5 1,332 12.84 2.68
2017-10-17 0 0 0 33.74 0 - -
2017-10-16 0 0 0 33.74 35 - -
2017-10-13 0 0 0 33.74 0 - -
2017-10-12 33.74 33.74 33.74 33.74 350 12.93 2.7
2017-10-11 0 0 0 33.15 0 - -
2017-10-10 33.15 33.15 33.15 33.15 1,884 12.7 2.65
2017-10-09 0 0 0 34.1 0 - -
2017-10-06 0 0 0 34.1 0 - -
2017-10-05 33.1 34.1 33.1 34.1 500 13.07 2.73
2017-10-04 0 0 0 34 0 - -
2017-10-03 0 0 0 34 0 - -
2017-10-02 34.1 34.1 34 34 940 13.03 2.72
2017-09-29 33.24 34.1 33.24 34.1 3,511 13.07 2.73
2017-09-28 33.2 34.5 33.2 33.25 1,735 12.74 2.66
2017-09-27 0 0 0 33.25 8 - -
2017-09-26 33.25 33.25 33.25 33.25 4,600 12.74 2.66
2017-09-25 33.4 33.4 33.4 33.4 1,000 12.8 2.67
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 Price24.48

Southern Michigan Bancorp Historical PE ratio: Past 5 years

Max PE Ratio16.48Jan 25,2018
Min PE Ratio8.82Sep 17,2013
Avg PE Ratio11.2

Southern Michigan Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.28Jan 25,2018
Min PS Ratio1.45Sep 17,2013
Avg PS Ratio2.14

SOMC Industry Peers

Company Price Change (%)
Wolverine Bancp (WBKC)43.50 (0%)
Guggenheim Total Return Bond Etf (RNDB)15.610.17 (1.08%)
Independent Bank (IBCP)23.10.4 (1.7%)
Westbury (WBBW)230.5 (2.22%)
Mackinac Financial (MFNC)16.30.18 (1.12%)
Macatawa Bank (MCBC)100.09 (0.89%)
Mackinac Financial (MFNC)16.30.18 (1.12%)

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 1,666 typically implies breaking news or earnings release. SOMC stock saw a high of $37.4, and a low of $37.35 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.