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 12.96 3.19
2017-03-10 20.45 20.45 20.45 20.45 550 12.62 3.1
2017-03-09 20.65 20.65 20.65 20.65 525 12.75 3.13
2017-03-08 21.2 21.2 20 20.49 1,465 12.65 3.11
2017-03-07 25 25.6 25 25.43 10,472 15.7 3.86
2017-03-06 24.6 24.6 24.6 24.6 129 15.19 3.73
2017-03-03 0 0 0 24.5 71 - -
2017-03-02 24.5 24.5 24.37 24.5 71,650 15.12 3.72
2017-03-01 24.5 24.5 24.5 24.5 1,000 15.12 3.72
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 15.12 3.72
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 15.03 3.7
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 14.82 3.64
2017-02-02 24 24.7 24 24.5 3,740 15.12 3.72
2017-02-01 0 0 0 24.69 0 - -
2017-01-31 24.69 24.69 24.69 24.69 125 15.24 3.75
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 15.12 3.72
2017-01-25 24.1 24.1 24.1 24.1 530 14.88 3.66
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 14.83 3.65
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 15.12 3.72
2017-01-12 0 0 0 23.9 0 - -
2017-01-11 24.15 24.15 23.9 23.9 1,337 14.75 3.63
2017-01-10 24.3 24.3 24 24.15 5,345 14.91 3.67
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 15 3.69
2016-12-29 24.25 24.25 24.25 24.25 16,719 14.97 3.68
2016-12-28 24.85 24.85 24.5 24.5 954 15.12 3.72
2016-12-27 24.9 24.9 24.9 24.9 300 15.37 3.78
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 15.37 3.78
2016-12-19 25.5 25.5 25.05 25.05 675 15.46 3.8
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 15.74 3.87
2016-12-13 25.5 25.5 25.5 25.5 576 15.74 3.87
2016-12-12 25.5 25.5 25.5 25.5 100 15.74 3.87
2016-12-09 0 0 0 25.2 80 - -
2016-12-08 25 25.2 25 25.2 618 15.56 3.82
2016-12-07 24.75 24.75 24.75 24.75 1,000 15.28 3.76
2016-12-06 24.69 24.7 24.69 24.7 2,200 15.25 3.75
2016-12-05 24.25 24.25 24.25 24.25 24,000 14.97 3.68
2016-12-02 0 0 0 24.45 0 - -
2016-12-01 24.45 24.45 24.45 24.45 318 15.09 3.71
2016-11-30 24.45 24.45 24.45 24.45 100 15.09 3.71
2016-11-29 0 0 0 24.45 0 - -
2016-11-28 24.45 24.45 24.45 24.45 600 15.09 3.71
2016-11-25 24.45 24.45 24.45 24.45 100 15.09 3.71
2016-11-24 0 0 0 24.25 0 - -
2016-11-23 24.25 24.25 24.25 24.25 515 14.97 3.68
2016-11-22 24.06 24.2 23.9 24.1 5,246 14.88 3.66
2016-11-21 24.05 24.05 23.9 24.05 50,520 14.85 3.65
2016-11-18 24 24.2 24 24.2 5,435 14.94 3.67
2016-11-17 0 0 0 24 0 - -
2016-11-16 24 24 24 24 500 14.82 3.64
2016-11-15 23.35 24 23.35 24 769 14.82 3.64
2016-11-14 23.5 24 23.5 23.55 23,200 14.54 3.57
2016-11-11 22.99 23.3 22.99 23.3 2,746 14.38 3.54
2016-11-10 22.95 23.05 22.95 23 50,211 14.2 3.49
2016-11-09 22.66 22.9 22.66 22.85 5,686 14.11 3.47
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 Price9.73Dec 05,2012
Avg Stock Price15.33

Valley Commerce Historical PE ratio: Past 5 years

Max PE Ratio15.74Dec 12,2016
Min PE Ratio9.02Jan 10,2013
Avg PE Ratio11.19

Valley Commerce Historical PS ratio: Past 5 years

Max PS Ratio3.87Dec 12,2016
Min PS Ratio1.74Dec 20,2012
Avg PS Ratio2.66

VCBP Industry Peers

Company Price Change (%)
State Bank Corp (SBAZ)11.30 (0%)
Avidbank Holdings (AVBH)24.350 (0%)
Central Valley Comm. Bancorp (CVCY)19.640.28 (1.45%)
Pacific Premier Bancorp (PPBI)42.40.4 (0.95%)
Heritage Commerce (HTBK)16.270.32 (2.01%)
Trico Bancshares (TCBK)380.37 (0.98%)
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 2.66 as can be seen from Valley Commerce stock history.