VSB Bancorp Stock Price History, VSBN Historical Prices

Add to My Stocks
$18.25 $0 (0%) VSBN stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download VSB Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with VSB Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The VSB Bancorp stock price history chart shows that the stock price reached a high of 18.84 on 24 Jul, 2017, and a low of 8.02 on 24 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1718.1618.2518.1518.25185012.172.29
2017-08-1618.2518.2518.2518.2530012.172.29
2017-08-1518.2518.2518.2518.2510012.172.29
2017-08-1118.2218.2418.2218.24204712.162.29
2017-08-0718.2518.2518.2518.25502012.172.29
2017-08-0418.1418.1518.1418.1574212.102.28
2017-08-0218.0218.0218.0018.00479512.002.26
2017-07-3117.8517.8517.8517.8530011.902.24
2017-07-2617.8018.2517.7018.00685812.002.26
2017-07-2518.0018.0017.8017.80113611.872.24
2017-07-2017.8018.8417.8018.84513512.562.37
2017-07-1918.0018.0018.0018.00563512.002.26
2017-07-1817.8017.8017.8017.80150011.872.24
2017-07-1718.0018.0018.0018.00150013.642.32
2017-07-1418.0218.0218.0018.00146513.642.32
2017-07-1317.6418.0017.6418.0069513.642.32
2017-07-1216.6017.2516.6017.25121413.072.22
2017-07-1016.4516.4516.4516.4529612.462.12
2017-07-0716.2516.2516.2516.25101012.312.09
2017-07-060.000.000.0016.250N/AN/A
2017-07-050.000.000.0016.250N/AN/A
2017-07-0316.2516.2516.2516.25270112.312.09
2017-06-3016.2016.2516.2016.2550012.312.09
2017-06-290.000.000.0016.170N/AN/A
2017-06-280.000.000.0016.170N/AN/A
2017-06-270.000.000.0016.170N/AN/A
2017-06-260.000.000.0016.170N/AN/A
2017-06-230.000.000.0016.170N/AN/A
2017-06-220.000.000.0016.170N/AN/A
2017-06-210.000.000.0016.170N/AN/A
2017-06-200.000.000.0016.250N/AN/A
2017-06-190.000.000.0016.250N/AN/A
2017-06-160.000.000.0016.250N/AN/A
2017-06-150.000.000.0016.250N/AN/A
2017-06-140.000.000.0016.250N/AN/A
2017-06-130.000.000.0016.250N/AN/A
2017-06-120.000.000.0016.250N/AN/A
2017-06-090.000.000.0016.250N/AN/A
2017-06-080.000.000.0016.250N/AN/A
2017-06-0716.2516.2516.2516.25150012.312.09
2017-06-0616.2516.2516.2516.2520412.312.09
2017-06-050.000.000.0016.200N/AN/A
2017-06-0216.2016.2016.2016.2010012.272.09
2017-06-010.000.000.0015.950N/AN/A
2017-05-3116.0016.0015.9515.95150012.082.05
2017-05-3015.9016.0015.9016.00180012.122.06
2017-05-290.000.000.0015.540N/AN/A
2017-05-260.000.000.0015.540N/AN/A
2017-05-250.000.000.0015.540N/AN/A
2017-05-2415.5415.5415.5415.5425011.772.00
2017-05-230.000.000.0015.400N/AN/A
2017-05-220.000.000.0015.400N/AN/A
2017-05-190.000.000.0015.400N/AN/A
2017-05-180.000.000.0015.400N/AN/A
2017-05-170.000.000.0015.400N/AN/A
2017-05-1615.4015.4015.4015.4025511.671.98
2017-05-150.000.000.0015.500N/AN/A
2017-05-120.000.000.0015.500N/AN/A
2017-05-110.000.000.0015.500N/AN/A
2017-05-1015.5015.5015.5015.50293211.742.00
2017-05-090.000.000.0015.0650N/AN/A
2017-05-0815.0615.0615.0615.06211911.411.94
2017-05-050.000.000.0015.020N/AN/A
2017-05-040.000.000.0015.020N/AN/A
2017-05-0315.0215.0215.0215.0281311.381.93
2017-05-0215.5515.5515.5515.5519011.782.00
2017-05-010.000.000.0015.350N/AN/A
2017-04-280.000.000.0015.350N/AN/A
2017-04-270.000.000.0015.350N/AN/A
2017-04-260.000.000.0015.350N/AN/A
2017-04-2515.3515.3515.3515.3550011.631.98
2017-04-240.000.000.0015.000N/AN/A
2017-04-210.000.000.0015.000N/AN/A
2017-04-200.000.000.0015.000N/AN/A
2017-04-190.000.000.0015.0033N/AN/A
2017-04-1815.0015.0015.0015.0010011.361.93
2017-04-1714.8514.8514.8514.8525311.251.91
2017-04-140.000.000.0014.650N/AN/A
2017-04-1314.7514.7514.5214.651468211.101.89
2017-04-120.000.000.0014.690N/AN/A
2017-04-110.000.000.0014.690N/AN/A
2017-04-100.000.000.0014.690N/AN/A
2017-04-0714.6914.6914.6914.69100011.131.89
2017-04-060.000.000.0014.690N/AN/A
2017-04-050.000.000.0014.690N/AN/A
2017-04-0414.4514.6914.4514.69130111.131.89
2017-04-0314.7014.7014.6214.6286011.081.88
2017-03-310.000.000.0014.800N/AN/A
2017-03-300.000.000.0014.800N/AN/A
Get more Data

VSB Bancorp Stock 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 Historical Prices: Past 5 years

Max Stock Price 18.84 Jul 20,2017
Min Stock Price 9.76 Dec 27,2012
Avg Stock Price 12.21

VSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 22.22 Dec 24,2013
Min PE Ratio 9.88 Jul 15,2016
Avg PE Ratio 15.48

VSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.37 Jul 20,2017
Min PS Ratio 1.51 Dec 27,2012
Avg PS Ratio 1.78

VSBN Industry Peers

Company Price Change (%)
Sbt Bancorp (SBTB)25.150 (0%)
West Shore Bank (WSSH)260 (0%)
Berkshire Bancorp (BERK)11.650 (0%)
Chemung Financial (CHMG)39.880.62 (1.53%)
Tompkins Financial (TMP)74.031.93 (2.54%)
Signature Bank (SBNY)128.072.36 (1.81%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)

VSB Bancorp historical quotes helps an investor analyze a company's history and do VSB Bancorp stock analysis . VSB Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. VSBN closed at 18.25 and traded with a volume of 1850 on the last trading day. VSB Bancorp historical P/S ratio was at a high of 2.37 on 20 Jul, 2017 and a low of 1.07 on 20 Apr, 2009. .