Valley Commerce Stock Price History, VCBP Historical Prices

Add to My Stocks
$21 $0.55 (2.69%) VCBP stock closing price Mar 13, 2017 (Closing)

Valley Commerce stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Valley Commerce P/E ratio, and PS ratio. The stock price was at a 5 year high of $25.5 on Dec 12, 2016 as seen from Valley Commerce stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-13 20.45 23 20.2 21 960 - -
2017-03-10 20.45 20.45 20.45 20.45 550 - -
2017-03-09 20.65 20.65 20.65 20.65 525 - -
2017-03-08 21.2 21.2 20 20.49 1,465 - -
2017-03-07 25 25.6 25 25.43 10,472 - -
2017-03-06 24.6 24.6 24.6 24.6 129 - -
2017-03-03 0 0 0 24.5 71 - -
2017-03-02 24.5 24.5 24.37 24.5 71,650 - -
2017-03-01 24.5 24.5 24.5 24.5 1,000 - -
2017-02-28 0 0 0 24.5 0 - -
2017-02-27 0 0 0 24.5 0 - -
2017-02-24 0 0 0 24.5 0 - -
2017-02-23 0 0 0 24.5 0 - -
2017-02-22 0 0 0 24.5 0 - -
2017-02-21 0 0 0 24.5 0 - -
2017-02-20 0 0 0 24.5 0 - -
2017-02-17 24.5 24.5 24.5 24.5 300 - -
2017-02-16 0 0 0 24.35 0 - -
2017-02-15 0 0 0 24.35 0 - -
2017-02-14 0 0 0 24.35 0 - -
2017-02-13 24.45 24.45 24.3 24.35 8,293 - -
2017-02-10 0 0 0 24 0 - -
2017-02-09 0 0 0 24 5 - -
2017-02-08 0 0 0 24 0 - -
2017-02-07 0 0 0 24 0 - -
2017-02-06 0 0 0 24 0 - -
2017-02-03 24 24 24 24 103 - -
2017-02-02 24 24.7 24 24.5 3,740 - -
2017-02-01 0 0 0 24.69 0 - -
2017-01-31 24.69 24.69 24.69 24.69 125 - -
2017-01-30 0 0 0 24.5 0 - -
2017-01-27 0 0 0 24.5 0 - -
2017-01-26 24.5 24.5 24.49 24.5 1,596 - -
2017-01-25 24.1 24.1 24.1 24.1 530 - -
2017-01-24 0 0 0 24.02 1 - -
2017-01-23 0 0 0 24.02 0 - -
2017-01-20 0 0 0 24.02 0 - -
2017-01-19 0 0 0 24.02 0 - -
2017-01-18 24.02 24.02 24.02 24.02 800 - -
2017-01-17 0 0 0 24.5 0 - -
2017-01-16 0 0 0 24.5 0 - -
2017-01-13 24.5 24.5 24.5 24.5 100 - -
2017-01-12 0 0 0 23.9 0 - -
2017-01-11 24.15 24.15 23.9 23.9 1,337 - -
2017-01-10 24.3 24.3 24 24.15 5,345 - -
2017-01-09 0 0 0 24.3 0 - -
2017-01-06 0 0 0 24.3 0 - -
2017-01-05 0 0 0 24.3 0 - -
2017-01-04 0 0 0 24.3 0 - -
2017-01-03 0 0 0 24.3 0 - -
2017-01-02 0 0 0 24.3 0 - -
2016-12-30 25 25 24.3 24.3 900 - -
2016-12-29 24.25 24.25 24.25 24.25 16,719 - -
2016-12-28 24.85 24.85 24.5 24.5 954 - -
2016-12-27 24.9 24.9 24.9 24.9 300 - -
2016-12-26 0 0 0 24.9 0 - -
2016-12-23 0 0 0 24.9 0 - -
2016-12-22 0 0 0 24.9 0 - -
2016-12-21 0 0 0 24.9 46 - -
2016-12-20 24.76 24.9 24.5 24.9 33,661 - -
2016-12-19 25.5 25.5 25.05 25.05 675 - -
2016-12-16 0 0 0 25.5 0 - -
2016-12-15 0 0 0 25.5 0 - -
2016-12-14 25.5 25.5 25.5 25.5 348 - -
2016-12-13 25.5 25.5 25.5 25.5 576 - -
2016-12-12 25.5 25.5 25.5 25.5 100 - -
2016-12-09 0 0 0 25.2 80 - -
2016-12-08 25 25.2 25 25.2 618 - -
2016-12-07 24.75 24.75 24.75 24.75 1,000 - -
2016-12-06 24.69 24.7 24.69 24.7 2,200 - -
2016-12-05 24.25 24.25 24.25 24.25 24,000 - -
2016-12-02 0 0 0 24.45 0 - -
2016-12-01 24.45 24.45 24.45 24.45 318 - -
2016-11-30 24.45 24.45 24.45 24.45 100 - -
2016-11-29 0 0 0 24.45 0 - -
2016-11-28 24.45 24.45 24.45 24.45 600 - -
2016-11-25 24.45 24.45 24.45 24.45 100 - -
2016-11-24 0 0 0 24.25 0 - -
2016-11-23 24.25 24.25 24.25 24.25 515 - -
2016-11-22 24.06 24.2 23.9 24.1 5,246 - -
2016-11-21 24.05 24.05 23.9 24.05 50,520 - -
2016-11-18 24 24.2 24 24.2 5,435 - -
2016-11-17 0 0 0 24 0 - -
2016-11-16 24 24 24 24 500 - -
2016-11-15 23.35 24 23.35 24 769 - -
2016-11-14 23.5 24 23.5 23.55 23,200 - -
2016-11-11 22.99 23.3 22.99 23.3 2,746 - -
2016-11-10 22.95 23.05 22.95 23 50,211 - -
2016-11-09 22.66 22.9 22.66 22.85 5,686 - -
Get more Data

Valley Commerce Stock History Chart

View VCBP PE ratio, PS ratio stocks charts and compare with peers.
VCBP Chart
Note: Compare Valley Commerce stock price history with the index and industry peers.

Valley Commerce Stock Price History: Past 5 years

Max Stock Price25.5Dec 12,2016
Min Stock Price12.25Jun 12,2013
Avg Stock Price15.93

Valley Commerce Historical PE ratio: Past 5 years

Max PE Ratio12.54Sep 15,2015
Min PE Ratio9.53Jul 21,2016
Avg PE Ratio10.64

Valley Commerce Historical PS ratio: Past 5 years

Max PS Ratio2.87Jun 10,2014
Min PS Ratio2.3Jun 12,2013
Avg PS Ratio2.56

VCBP Industry Peers

Company Price Change (%)
Siuslaw Financial (SFGP)15.60 (0%)
Northwest Bancorp (NBCT)21.790.01 (0.05%)
Central Valley Comm. Bancorp (CVCY)21.290.4 (1.84%)
Pacific Premier Bancorp (PPBI)42.350.4 (0.94%)
Heritage Commerce (HTBK)17.40.19 (1.08%)
Trico Bancshares (TCBK)39.290.27 (0.68%)
Heritage Oaks Bancorp (HEOP)13.350.04 (0.3%)

We provide Valley Commerce share price history along with PE ratio and PS ratio for doing Valley Commerce fundamental analysis. Valley Commerce stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. VCBP stock closed at $21 and traded with a volume of 960 on the last trading day. The average P/S ratio was 2.56 as can be seen from Valley Commerce stock history.