Vantagesouth Bancshares Stock Price History, VSB Historical Prices

Add to My Stocks
$6.04 $0 (0%) VSB stock closing price Jul 04, 2014 (Closing)

Vantagesouth Bancshares 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 Vantagesouth Bancshares P/E ratio, and PS ratio. The Vantagesouth Bancshares stock price history chart shows that the stock price was at a high of $7.25 on Mar 25, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-04 0 0 0 6.04 0 - -
2014-07-03 6.02 6.15 6.02 6.04 44,580 - -
2014-07-02 6.13 6.13 5.98 6.02 29,917 - -
2014-07-01 5.86 6.15 5.86 6.15 97,454 - -
2014-06-30 5.86 5.98 5.78 5.95 92,366 - -
2014-06-27 5.95 6.06 5.76 5.76 578,571 - -
2014-06-26 5.98 6.01 5.88 6.01 67,736 - -
2014-06-25 5.91 5.99 5.9 5.99 75,406 - -
2014-06-24 6.03 6.05 5.9 5.93 89,932 - -
2014-06-23 6.12 6.15 5.9 6.06 108,525 - -
2014-06-20 6.1 6.42 5.88 6.15 419,174 - -
2014-06-19 6.17 6.41 6.03 6.09 70,962 - -
2014-06-18 6.72 6.72 6.11 6.21 74,076 - -
2014-06-17 6.07 6.91 6.02 6.5 135,149 - -
2014-06-16 6.22 6.22 6.06 6.11 74,068 - -
2014-06-13 6.21 6.24 6.11 6.22 24,171 - -
2014-06-12 6.11 6.26 6.07 6.17 55,365 - -
2014-06-11 6.25 6.25 6.13 6.22 16,188 - -
2014-06-10 6.22 6.3 6.18 6.3 24,344 - -
2014-06-09 5.97 6.33 5.97 6.3 43,432 - -
2014-06-06 6.15 6.15 6.11 6.15 19,002 - -
2014-06-05 6.04 6.14 6 6.13 12,825 - -
2014-06-04 6.02 6.1 5.96 6.04 12,232 - -
2014-06-03 5.98 6.05 5.98 6.02 16,466 - -
2014-06-02 6.09 6.15 6.03 6.04 5,000 - -
2014-05-30 6.15 6.15 6.07 6.09 13,723 - -
2014-05-29 6.05 6.14 6.05 6.09 10,364 - -
2014-05-28 6.15 6.15 6.07 6.07 9,065 - -
2014-05-27 6.12 6.13 6.08 6.13 9,998 - -
2014-05-26 0 0 0 6.07 0 - -
2014-05-23 5.73 6.15 5.71 6.07 69,474 - -
2014-05-22 5.72 5.79 5.67 5.7 9,797 - -
2014-05-21 5.75 5.86 5.66 5.73 21,237 - -
2014-05-20 5.85 5.87 5.7 5.71 34,582 - -
2014-05-19 5.88 5.91 5.78 5.89 21,513 - -
2014-05-16 5.65 5.82 5.65 5.79 20,455 - -
2014-05-15 5.77 5.8 5.62 5.67 32,092 - -
2014-05-14 6 6.04 5.77 5.81 52,762 - -
2014-05-13 6.03 6.17 6 6.01 37,094 - -
2014-05-12 6.08 6.13 6 6.07 27,042 - -
2014-05-09 5.94 6 5.86 5.96 59,265 - -
2014-05-08 5.84 6.04 5.84 5.99 35,565 - -
2014-05-07 5.78 6 5.77 5.87 13,900 - -
2014-05-06 5.95 6.06 5.78 5.83 34,695 - -
2014-05-05 5.95 6.01 5.94 5.95 26,898 - -
2014-05-02 6.08 6.08 5.95 6 19,998 - -
2014-05-01 6.14 6.14 5.96 6.05 49,985 - -
2014-04-30 5.98 6.18 5.91 6.14 162,409 - -
2014-04-29 5.92 6.05 5.87 5.99 51,035 - -
2014-04-28 5.8 5.97 5.8 5.88 31,410 - -
2014-04-25 6.05 6.05 5.81 5.81 33,336 - -
2014-04-24 6.06 6.1 6.02 6.06 23,791 - -
2014-04-23 6.2 6.2 6.03 6.07 22,734 - -
2014-04-22 6.14 6.19 6.06 6.19 27,891 - -
2014-04-21 6.12 6.18 6 6.17 23,467 - -
2014-04-18 0 0 0 6.18 0 - -
2014-04-17 6.25 6.25 6.12 6.18 12,381 - -
2014-04-16 6.21 6.32 6.16 6.25 11,046 - -
2014-04-15 6.35 6.42 6.11 6.16 28,626 - -
2014-04-14 6.43 6.43 6.13 6.35 59,945 - -
2014-04-11 6.45 6.47 6.26 6.39 34,906 - -
2014-04-10 6.55 6.71 6.45 6.48 28,905 - -
2014-04-09 6.62 6.62 6.3 6.55 61,264 - -
2014-04-08 6.64 6.78 6.51 6.62 78,339 - -
2014-04-07 6.78 6.93 6.66 6.67 26,718 - -
2014-04-04 6.8 6.97 6.56 6.88 79,304 - -
2014-04-03 7 7 6.76 6.84 41,558 - -
2014-04-02 7.11 7.11 6.94 6.97 23,267 - -
2014-04-01 7.01 7.2 6.87 7.09 34,724 - -
2014-03-31 6.88 7.09 6.82 7.03 98,347 - -
2014-03-28 6.69 6.85 6.69 6.81 22,015 - -
2014-03-27 6.8 6.8 6.61 6.7 56,817 - -
2014-03-26 7.25 7.25 6.85 6.88 69,030 - -
2014-03-25 7.26 7.48 6.8 7.25 231,972 - -
2014-03-24 7.22 7.34 7.09 7.22 80,854 - -
2014-03-21 7 7.3 6.88 7.15 206,087 - -
2014-03-20 7 7 6.81 7 27,957 - -
2014-03-19 7 7 6.85 6.98 41,450 - -
2014-03-18 6.94 7 6.76 6.99 49,326 - -
2014-03-17 6.73 6.89 6.67 6.88 34,125 - -
2014-03-14 6.63 6.7 6.63 6.69 13,621 - -
2014-03-13 6.81 6.81 6.54 6.68 33,688 - -
2014-03-12 6.48 6.73 6.48 6.73 38,341 - -
2014-03-11 6.5 6.55 6.46 6.49 22,105 - -
2014-03-10 6.27 6.5 6.27 6.5 38,255 - -
2014-03-07 6.14 6.3 6.05 6.27 34,704 - -
2014-03-06 6.13 6.19 6.07 6.09 21,929 - -
2014-03-05 6.09 6.17 6.05 6.14 11,604 - -
2014-03-04 6.12 6.18 6.1 6.13 58,767 - -
Get more Data

Vantagesouth Bancshares Stock History Chart

View VSB PE ratio, PS ratio stocks charts and compare with peers.
VSB Chart
Note: Compare Vantagesouth Bancshares stock price history with the index and industry peers.

Vantagesouth Bancshares Stock Price History: Past 5 years

Max Stock Price7.25Mar 25,2014
Min Stock Price4.23Jun 07,2013
Avg Stock Price5.52

Vantagesouth Bancshares Historical PE ratio: Past 5 years

Max PE Ratio72.25Aug 06,2013
Min PE Ratio31.5May 15,2014
Avg PE Ratio51.09

Vantagesouth Bancshares Historical PS ratio: Past 5 years

Max PS Ratio3.44Jul 30,2013
Min PS Ratio2.39Nov 04,2013
Avg PS Ratio2.85

VSB Industry Peers

Company Price Change (%)
Merchants Bancshares (MBVT)49.80.15 (0.3%)
Citizens & Northern (CZNC)26.820.04 (0.15%)
Communityone (COB)14.10.05 (0.36%)
First South Bancorp (FSBK)18.651.14 (5.76%)
First Bancorp (FBNC)42.310.3 (0.7%)
Oak Ridge Financial Services (BKOR)15.60.15 (0.97%)
Paragon Commercial (PBNC)53.830.49 (0.9%)

We provide Vantagesouth Bancshares share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Vantagesouth Bancshares stock analysis. The price and volume changes on a daily basis is provided in the Vantagesouth Bancshares stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. VSB stock saw a high of $0, and a low of $0 on last trading day. Looking at Vantagesouth Bancshares stock history data, the P/S ratio was at a low of 2.39 on Nov 04, 2013.