Sierra Vista Bank Stock Price History, SVBA Historical Prices

Add to My Stocks
$5.15 $0.3 (5.5%) SVBA stock closing price Oct 04, 2016 (Closing)

Sierra Vista Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sierra Vista Bank price to earnings ratio data. The Sierra Vista Bank stock price history chart shows that the stock price was at a high of $6 on Jul 07, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-04 0 0 0 5.15 0 - -
2016-10-03 0 0 0 5.45 0 - -
2016-09-30 5.45 5.45 5.45 5.45 4,100 - -
2016-09-29 5.45 5.65 5.45 5.65 3,600 - -
2016-09-28 5.7 5.7 5.7 5.7 2,500 - -
2016-09-27 0 0 0 6 0 - -
2016-09-26 0 0 0 6 0 - -
2016-09-23 0 0 0 6 0 - -
2016-09-22 0 0 0 6 0 - -
2016-09-21 0 0 0 6 0 - -
2016-09-20 0 0 0 6 0 - -
2016-09-19 0 0 0 6 0 - -
2016-09-16 0 0 0 6 0 - -
2016-09-15 0 0 0 6 0 - -
2016-09-14 0 0 0 6 0 - -
2016-09-13 6 6 6 6 100 35.29 3.58
2016-09-12 5.99 6 5.72 5.72 18,725 33.65 3.41
2016-09-09 0 0 0 5.7 0 - -
2016-09-08 5.75 5.75 5.7 5.7 1,000 33.53 3.4
2016-09-07 5.73 5.73 5.73 5.73 100 33.7 3.42
2016-09-06 0 0 0 5.6 0 - -
2016-09-05 0 0 0 5.6 0 - -
2016-09-02 0 0 0 5.6 0 - -
2016-09-01 0 0 0 5.6 0 - -
2016-08-31 5.75 5.75 5.43 5.6 3,800 32.94 3.34
2016-08-30 5.56 5.75 5.42 5.75 1,641 33.82 3.43
2016-08-29 5.75 5.75 5.6 5.6 2,601 32.94 3.34
2016-08-26 0 0 0 5.7 0 - -
2016-08-25 0 0 0 5.7 0 - -
2016-08-24 0 0 0 5.7 0 - -
2016-08-23 0 0 0 5.7 0 - -
2016-08-22 5.74 5.74 5.7 5.7 10,000 33.53 3.4
2016-08-19 0 0 0 5.73 0 - -
2016-08-18 0 0 0 5.73 0 - -
2016-08-17 5.6 5.73 5.6 5.73 1,296 33.71 3.42
2016-08-16 0 0 0 5.52 0 - -
2016-08-15 5.57 5.6 5.52 5.52 14,600 32.47 3.3
2016-08-12 5.51 5.51 5.51 5.51 1,865 32.41 3.29
2016-08-11 0 0 0 5.8 0 - -
2016-08-10 5.82 5.82 5.8 5.8 400 34.12 3.46
2016-08-09 0 0 0 5.8 0 - -
2016-08-08 0 0 0 5.8 0 - -
2016-08-05 0 0 0 5.8 0 - -
2016-08-04 0 0 0 5.8 0 - -
2016-08-03 0 0 0 5.8 0 - -
2016-08-02 0 0 0 5.8 0 - -
2016-08-01 0 0 0 5.8 0 - -
2016-07-29 0 0 0 5.8 0 - -
2016-07-28 0 0 0 5.8 0 - -
2016-07-27 5.79 5.8 5.79 5.8 337 34.12 3.46
2016-07-26 0 0 0 5.31 0 - -
2016-07-25 0 0 0 5.31 0 - -
2016-07-22 0 0 0 5.31 0 - -
2016-07-21 0 0 0 5.31 0 - -
2016-07-20 5.47 5.47 5.31 5.31 700 31.24 3.03
2016-07-19 0 0 0 5.65 0 - -
2016-07-18 0 0 0 5.65 0 - -
2016-07-15 0 0 0 5.65 0 - -
2016-07-14 0 0 0 5.65 0 - -
2016-07-13 0 0 0 5.65 0 - -
2016-07-12 5.65 5.65 5.31 5.65 1,875 33.24 3.23
2016-07-11 0 0 0 5.55 0 - -
2016-07-08 5.5 5.55 5.5 5.55 1,200 32.65 3.17
2016-07-07 0 0 0 5.5 0 - -
2016-07-06 0 0 0 5.5 0 - -
2016-07-05 0 0 0 5.5 0 - -
2016-07-04 0 0 0 5.5 0 - -
2016-07-01 0 0 0 5.5 0 - -
2016-06-30 0 0 0 5.5 0 - -
2016-06-29 0 0 0 5.5 0 - -
2016-06-28 0 0 0 5.5 57 - -
2016-06-27 5.25 5.5 5.23 5.5 4,400 32.35 3.14
2016-06-24 0 0 0 5.25 0 - -
2016-06-23 5.25 5.25 5.25 5.25 20,000 30.88 3
2016-06-22 0 0 0 5.21 0 - -
2016-06-21 0 0 0 5.21 0 - -
2016-06-20 0 0 0 5.21 0 - -
2016-06-17 0 0 0 5.21 0 - -
2016-06-16 0 0 0 5.21 0 - -
2016-06-15 5.28 5.28 5.21 5.21 3,800 30.65 2.98
2016-06-14 5.35 5.35 5.35 5.35 100 31.47 3.06
2016-06-13 0 0 0 5.41 0 - -
2016-06-10 0 0 0 5.41 0 - -
2016-06-09 5.41 5.41 5.41 5.41 1,000 31.82 3.09
2016-06-08 0 0 0 5.5 0 - -
2016-06-07 0 0 0 5.5 0 - -
2016-06-06 5.5 5.5 5.5 5.5 200 32.35 3.14
2016-06-03 0 0 0 5.8 0 - -
2016-06-02 0 0 0 5.8 0 - -
Get more Data

Sierra Vista Bank Stock History Chart

View SVBA PE ratio, PS ratio stocks charts and compare with peers.
SVBA Chart
Note: Compare Sierra Vista Bank stock price history with the index and industry peers.

Sierra Vista Bank Stock Price History: Past 5 years

Max Stock Price6Jul 07,2014
Min Stock Price2.41Jun 06,2013
Avg Stock Price4.05

Sierra Vista Bank Historical PE ratio: Past 5 years

Max PE Ratio41.36Feb 03,2015
Min PE Ratio2.69Apr 29,2014
Avg PE Ratio23.61

Sierra Vista Bank Historical PS ratio: Past 5 years

Max PS Ratio5.05Jul 07,2014
Min PS Ratio1.37Jun 06,2013
Avg PS Ratio2.95

SVBA Industry Peers

Company Price Change (%)
First Sound Bank (FSWA)0.070 (0%)
Treasure State Bank (TRSU)7.40 (0%)
Pacific West Bank (PWBO)150 (0%)
1st Pacific (FPBN)0.030 (0%)
East West Bancorp (EWBC)70.020.21 (0.3%)
Umpqua (UMPQ)23.760.07 (0.3%)
Pacwest Bancorp (PACW)53.980.01 (0.02%)

Sierra Vista Bank share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sierra Vista Bank stock analysis. The price and volume changes on a daily basis is provided in the Sierra Vista Bank stock price history. The daily volume changes indicate the investor interest in the stock. SVBA stock closed at $5.15 and traded with a volume of 0 on the last trading day. Sierra Vista Bank historical P/S ratio was at a high of 5.05 on Jul 07, 2014 and a low of 1.37 on Jun 06, 2013.