VSB Bancorp Stock Price History, VSBN Historical Prices

Add to My Stocks
$19.51 $0.24 (1.22%) VSBN stock closing price Jun 19, 2018 (Closing)

VSB Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and VSB Bancorp P/E ratio data for the stock. The VSB Bancorp stock price history chart shows that the stock price was at a high of $21.5 on Mar 22, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 19.6 19.6 19.51 19.51 686 13.64 2.31
2018-06-11 19.75 19.75 19.75 19.75 1,425 - -
2018-06-05 19.6 19.6 19.5 19.5 1,005 - -
2018-06-04 20.49 20.49 20.49 20.49 198 14.33 2.42
2018-06-01 20.3 20.3 19.5 19.5 2,600 - -
2018-05-31 0 0 0 20.5 0 - -
2018-05-30 20.5 20.5 20.5 20.5 350 - -
2018-05-29 0 0 0 20.4 0 - -
2018-05-25 0 0 0 20.4 0 - -
2018-05-24 0 0 0 20.4 0 - -
2018-05-23 0 0 0 20.4 0 - -
2018-05-22 20.4 20.4 20.4 20.4 100 - -
2018-05-21 0 0 0 20.25 0 - -
2018-05-18 0 0 0 20.25 0 - -
2018-05-17 0 0 0 20.25 0 - -
2018-05-16 20.25 20.25 20.25 20.25 2,498 - -
2018-05-15 0 0 0 20.5 0 - -
2018-05-14 0 0 0 20.5 0 - -
2018-05-11 20.5 20.5 20.5 20.5 640 - -
2018-05-10 0 0 0 20.5 0 - -
2018-05-09 0 0 0 20.5 0 - -
2018-05-08 0 0 0 20.5 0 - -
2018-05-07 0 0 0 20.5 0 - -
2018-05-04 0 0 0 20.5 0 - -
2018-05-03 0 0 0 20.5 0 - -
2018-05-02 20.5 20.5 20.5 20.5 308 - -
2018-05-01 0 0 0 20.2 0 - -
2018-04-30 0 0 0 20.2 0 - -
2018-04-27 0 0 0 20.2 0 - -
2018-04-26 0 0 0 20.2 0 - -
2018-04-25 0 0 0 20.2 0 - -
2018-04-24 0 0 0 20.2 0 - -
2018-04-23 0 0 0 20.2 0 - -
2018-04-20 0 0 0 20.2 0 - -
2018-04-19 0 0 0 20.2 0 - -
2018-04-18 0 0 0 20.2 0 - -
2018-04-17 0 0 0 20.2 0 - -
2018-04-16 0 0 0 20.2 0 - -
2018-04-13 20.2 20.2 20.2 20.2 431 - -
2018-04-12 0 0 0 20.5 0 - -
2018-04-11 0 0 0 20.5 0 - -
2018-04-10 0 0 0 20.5 0 - -
2018-04-09 0 0 0 20.5 1 - -
2018-04-06 20.5 20.5 20.5 20.5 200 - -
2018-04-05 20.5 20.5 20.5 20.5 200 - -
2018-04-04 0 0 0 20 0 - -
2018-04-03 20 20 20 20 1,000 12.66 2.43
2018-04-02 22 22 20 20 1,130 12.66 2.43
2018-03-30 0 0 0 20.15 0 - -
2018-03-29 20.15 20.15 20.15 20.15 54 12.75 2.45
2018-03-28 20.35 20.35 20.3 20.3 361 12.85 2.47
2018-03-27 0 0 0 21.5 0 - -
2018-03-26 0 0 0 21.5 0 - -
2018-03-23 0 0 0 21.5 0 - -
2018-03-22 21.5 21.5 21.5 21.5 2 13.61 2.62
2018-03-21 20.1 20.15 20.1 20.15 1,357 12.75 2.45
2018-03-20 20.14 20.14 20.14 20.14 598 12.75 2.45
2018-03-19 0 0 0 19.65 0 - -
2018-03-16 19.65 19.65 19.65 19.65 100 12.44 2.39
2018-03-15 0 0 0 19.62 0 - -
2018-03-14 19.55 19.63 19.55 19.62 3,057 12.42 2.39
2018-03-13 0 0 0 19.41 0 - -
2018-03-12 19.4 19.41 19.4 19.41 2,100 12.29 2.36
2018-03-09 0 0 0 19.27 0 - -
2018-03-08 0 0 0 19.27 0 - -
2018-03-07 19.27 19.27 19.27 19.27 100 12.2 2.35
2018-03-06 19.3 19.3 19.27 19.27 2,005 12.2 2.35
2018-03-05 0 0 0 18.85 0 - -
2018-03-02 0 0 0 18.85 0 - -
2018-03-01 0 0 0 18.85 0 - -
2018-02-28 0 0 0 18.85 0 - -
2018-02-27 0 0 0 18.85 0 - -
2018-02-26 0 0 0 18.85 0 - -
2018-02-23 0 0 0 18.85 0 - -
2018-02-22 19.2 19.2 18.85 18.85 628 11.93 2.29
2018-02-21 0 0 0 19.9 0 - -
2018-02-20 0 0 0 19.9 0 - -
2018-02-19 0 0 0 19.9 0 - -
2018-02-16 0 0 0 19.9 0 - -
2018-02-15 19.45 19.9 19.45 19.9 1,626 12.6 2.42
2018-02-14 19.2 19.2 19 19.04 3,702 12.05 2.32
2018-02-13 0 0 0 19.2 0 - -
2018-02-12 0 0 0 19.2 0 - -
2018-02-09 19.2 19.2 19.2 19.2 100 12.15 2.34
2018-02-08 19.7 19.7 19.7 19.7 100 12.47 2.4
2018-02-07 19.6 19.65 19.6 19.65 1,596 12.44 2.39
2018-02-06 0 0 0 19.75 0 - -
2018-02-05 19.75 19.75 19.75 19.75 2,300 12.5 2.4
2018-02-02 19.85 19.85 19 19.8 1,318 12.53 2.41
Get more Data

VSB Bancorp Stock History Chart

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

VSB Bancorp Stock Price History: Past 5 years

Max Stock Price21.5Mar 22,2018
Min Stock Price10.26Nov 05,2013
Avg Stock Price13.68

VSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.22Dec 24,2013
Min PE Ratio9.88Jul 15,2016
Avg PE Ratio14.93

VSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.62Mar 22,2018
Min PS Ratio1.61Jun 24,2013
Avg PS Ratio1.89

VSBN Industry Peers

Company Price Change (%)
Shore Community Bank (SHRC)12.50 (0%)
Ballston Spa Bancorp (BSPA)520 (0%)
Signature Bank (SBNY)129.731.17 (0.91%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Bridge Bancorp (BDGE)36.90.55 (1.51%)
Jeffersonville Bancorp (JFBC)180 (0%)
Evans Bancorp (EVBN)47.90.65 (1.38%)

We provide VSB Bancorp share price history along with PE ratio and PS ratio for doing VSB Bancorp fundamental analysis. The price and volume changes on a daily basis is provided in the VSB Bancorp stock price history. An abnormally high daily 686 typically implies breaking news or earnings release. VSBN stock closed at $19.51 and traded with a volume of 686 on the last trading day. VSB Bancorp historical P/S ratio was at a high of 2.62 on Mar 22, 2018 and a low of 1.61 on Jun 24, 2013.