Vantagesouth Bancshares Stock Price History (NYSEMKT:VSB)

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

We provide 10 years stock price history for free. You can download Vantagesouth Bancshares stock price data here. Daily open, high, low, and end of day closing price for the company, along with Vantagesouth Bancshares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Vantagesouth Bancshares stock price history chart shows that the stock price was at a low of 2 on 03 Nov, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-040.000.000.006.040N/AN/A
2014-07-036.026.156.026.0444580N/AN/A
2014-07-026.136.135.986.0229917N/AN/A
2014-07-015.866.155.866.1597454N/AN/A
2014-06-305.865.985.785.9592366N/AN/A
2014-06-275.956.065.765.76578571N/AN/A
2014-06-265.986.015.886.0167736N/AN/A
2014-06-255.915.995.905.9975406N/AN/A
2014-06-246.036.055.905.9389932N/AN/A
2014-06-236.126.155.906.06108525N/AN/A
2014-06-206.106.425.886.15419174N/AN/A
2014-06-196.176.416.036.0970962N/AN/A
2014-06-186.726.726.116.2174076N/AN/A
2014-06-176.076.916.026.50135149N/AN/A
2014-06-166.226.226.066.1174068N/AN/A
2014-06-136.216.246.116.2224171N/AN/A
2014-06-126.116.266.076.1755365N/AN/A
2014-06-116.256.256.136.2216188N/AN/A
2014-06-106.226.306.186.3024344N/AN/A
2014-06-095.976.335.976.3043432N/AN/A
2014-06-066.156.156.116.1519002N/AN/A
2014-06-056.046.146.006.1312825N/AN/A
2014-06-046.026.105.966.0412232N/AN/A
2014-06-035.986.055.986.0216466N/AN/A
2014-06-026.096.156.036.045000N/AN/A
2014-05-306.156.156.076.0913723N/AN/A
2014-05-296.056.146.056.0910364N/AN/A
2014-05-286.156.156.076.079065N/AN/A
2014-05-276.126.136.086.139998N/AN/A
2014-05-260.000.000.006.070N/AN/A
2014-05-235.736.155.716.0769474N/AN/A
2014-05-225.725.795.675.709797N/AN/A
2014-05-215.755.865.665.7321237N/AN/A
2014-05-205.855.875.705.7134582N/AN/A
2014-05-195.885.915.785.8921513N/AN/A
2014-05-165.655.825.655.7920455N/AN/A
2014-05-155.775.805.625.6732092N/AN/A
2014-05-146.006.045.775.8152762N/AN/A
2014-05-136.036.176.006.0137094N/AN/A
2014-05-126.086.136.006.0727042N/AN/A
2014-05-095.946.005.865.9659265N/AN/A
2014-05-085.846.045.845.9935565N/AN/A
2014-05-075.786.005.775.8713900N/AN/A
2014-05-065.956.065.785.8334695N/AN/A
2014-05-055.956.015.945.9526898N/AN/A
2014-05-026.086.085.956.0019998N/AN/A
2014-05-016.146.145.966.0549985N/AN/A
2014-04-305.986.185.916.14162409N/AN/A
2014-04-295.926.055.875.9951035N/AN/A
2014-04-285.805.975.805.8831410N/AN/A
2014-04-256.056.055.815.8133336N/AN/A
2014-04-246.066.106.026.0623791N/AN/A
2014-04-236.206.206.036.0722734N/AN/A
2014-04-226.146.196.066.1927891N/AN/A
2014-04-216.126.186.006.1723467N/AN/A
2014-04-180.000.000.006.180N/AN/A
2014-04-176.256.256.126.1812381N/AN/A
2014-04-166.216.326.166.2511046N/AN/A
2014-04-156.356.426.116.1628626N/AN/A
2014-04-146.436.436.136.3559945N/AN/A
2014-04-116.456.476.266.3934906N/AN/A
2014-04-106.556.716.456.4828905N/AN/A
2014-04-096.626.626.306.5561264N/AN/A
2014-04-086.646.786.516.6278339N/AN/A
2014-04-076.786.936.666.6726718N/AN/A
2014-04-046.806.976.566.8879304N/AN/A
2014-04-037.007.006.766.8441558N/AN/A
2014-04-027.117.116.946.9723267N/AN/A
2014-04-017.017.206.877.0934724N/AN/A
2014-03-316.887.096.827.0398347N/AN/A
2014-03-286.696.856.696.8122015N/AN/A
2014-03-276.806.806.616.7056817N/AN/A
2014-03-267.257.256.856.8869030N/AN/A
2014-03-257.267.486.807.25231972N/AN/A
2014-03-247.227.347.097.2280854N/AN/A
2014-03-217.007.306.887.15206087N/AN/A
2014-03-207.007.006.817.0027957N/AN/A
2014-03-197.007.006.856.9841450N/AN/A
2014-03-186.947.006.766.9949326N/AN/A
2014-03-176.736.896.676.8834125N/AN/A
2014-03-146.636.706.636.6913621N/AN/A
2014-03-136.816.816.546.6833688N/AN/A
2014-03-126.486.736.486.7338341N/AN/A
2014-03-116.506.556.466.4922105N/AN/A
2014-03-106.276.506.276.5038255N/AN/A
2014-03-076.146.306.056.2734704N/AN/A
2014-03-066.136.196.076.0921929N/AN/A
2014-03-056.096.176.056.1411604N/AN/A
2014-03-046.126.186.106.1358767N/AN/A
Get more Data

Vantagesouth Bancshares Stock 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 Historical Prices: Past 5 years

Max Stock Price 7.25 Mar 25,2014
Min Stock Price 3.48 Apr 25,2012
Avg Stock Price 5.07

Vantagesouth Bancshares Historical PE ratio: Past 5 years

Max PE Ratio 226.5 Feb 12,2013
Min PE Ratio 31.5 May 15,2014
Avg PE Ratio 85.11

Vantagesouth Bancshares Historical PS ratio: Past 5 years

Max PS Ratio 4.6 Apr 30,2012
Min PS Ratio 2.26 May 01,2012
Avg PS Ratio 2.91

VSB Industry Peers

Company Price Change (%)
Washingtonfirst Bankshares (WFBI)28.130.3 (1.06%)
Merchants Bancshares (MBVT)49.80.6 (1.19%)
Carolina Trust Bank (CART)7.070.13 (1.81%)
Bank Of Carolinas (BCAR)0.130 (0%)
Communityone (COB)14.10.05 (0.36%)
First South Bancorp (FSBK)12.980.02 (0.15%)
First Bancorp (FBNC)30.040.58 (1.89%)

We provide Vantagesouth Bancshares historical quotes along with PE ratio and PS ratio for doing Vantagesouth Bancshares fundamental analysis. Vantagesouth Bancshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. VSB saw an opening price of 0, and a closing price of 6.04 on 04 Jul, 2014. .