VSB Bancorp Stock Price History, VSBN Historical Prices

Add to My Stocks
$18.85 $0 (0%) VSBN stock closing price Feb 23, 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 $19.94 on Jan 29, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 19.2 19.2 18.85 18.85 628 11.93 2.29
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
2018-02-09 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
2018-02-05 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
2018-02-01 19.9 19.9 19.9 19.9 476 12.6 2.42
2018-01-29 19.94 19.94 19.94 19.94 110 12.62 2.43
2018-01-25 19.85 19.85 19.85 19.85 3,100 12.56 2.42
2018-01-24 19.65 19.75 19.65 19.75 2,490 12.5 2.4
2018-01-22 19.75 19.75 19.75 19.75 110 12.5 2.4
2018-01-19 19.7 19.75 19.7 19.75 1,779 12.5 2.4
2018-01-18 19.7 19.75 19.7 19.75 3,705 12.5 2.4
2018-01-16 19.4 19.4 19.4 19.4 932 12.28 2.36
2018-01-08 19.1 19.1 19 19.1 3,776 12.09 2.33
2018-01-04 19.17 19.17 19.17 19.17 1,006 12.13 2.33
2017-12-28 19.6 19.6 19.6 19.6 6 12.41 2.39
2017-12-22 19.17 19.17 19.17 19.17 1,000 12.13 2.33
2017-12-21 18.98 18.98 18.6 18.6 220 11.77 2.26
2017-12-04 0 0 0 18.95 0 - -
2017-12-01 0 0 0 18.95 68 - -
2017-11-30 0 0 0 18.95 0 - -
2017-11-29 0 0 0 18.95 0 - -
2017-11-28 0 0 0 18.95 0 - -
2017-11-27 18.95 18.95 18.95 18.95 200 11.99 2.31
2017-11-24 0 0 0 18.95 0 - -
2017-11-23 0 0 0 18.95 0 - -
2017-11-22 0 0 0 18.95 0 - -
2017-11-21 0 0 0 18.95 0 - -
2017-11-20 0 0 0 18.95 0 - -
2017-11-17 0 0 0 18.95 37 - -
2017-11-16 18.95 18.95 18.95 18.95 334 11.99 2.31
2017-11-15 0 0 0 19.4 0 - -
2017-11-14 19 19.4 19 19.4 3,222 12.28 2.36
2017-11-13 0 0 0 19 0 - -
2017-11-10 0 0 0 19 0 - -
2017-11-09 18.99 19 18.99 19 505 12.03 2.31
2017-11-08 0 0 0 19 0 - -
2017-11-07 0 0 0 19 0 - -
2017-11-06 0 0 0 19 0 - -
2017-11-03 0 0 0 19 0 - -
2017-11-02 19.4 19.4 19 19 3,129 12.03 2.31
2017-11-01 0 0 0 19 0 - -
2017-10-31 19 19 19 19 100 12.03 2.31
2017-10-30 19 19 19 19 991 12.03 2.31
2017-10-27 19 19 19 19 100 12.03 2.31
2017-10-26 0 0 0 18.9 0 - -
2017-10-25 0 0 0 18.9 0 - -
2017-10-24 0 0 0 18.9 0 - -
2017-10-23 0 0 0 18.9 37 - -
2017-10-20 0 0 0 18.9 0 - -
2017-10-19 0 0 0 18.9 0 - -
2017-10-18 18.8 18.9 18.8 18.9 1,641 11.96 2.3
2017-10-17 0 0 0 19.75 0 - -
2017-10-16 18.77 19.75 18.77 19.75 1,100 12.5 2.4
2017-10-13 0 0 0 18.95 0 - -
2017-10-12 18.95 18.95 18.77 18.95 2,750 11.99 2.31
2017-10-11 18.2 18.95 18.2 18.95 1,984 11.99 2.31
2017-10-10 18.05 18.05 18.01 18.01 500 12.01 2.26
2017-10-09 0 0 0 18.01 4 - -
2017-10-06 18.01 18.01 18.01 18.01 450 12.01 2.26
2017-10-05 18 18 18 18 400 12 2.26
2017-10-04 0 0 0 18 0 - -
2017-10-03 18 18 18 18 1,000 12 2.26
2017-10-02 18 18 18 18 1,100 12 2.26
2017-09-29 0 0 0 18 0 - -
2017-09-28 0 0 0 18 0 - -
2017-09-27 0 0 0 18 0 - -
2017-09-26 0 0 0 18 0 - -
2017-09-25 0 0 0 18 0 - -
2017-09-22 0 0 0 18 0 - -
2017-09-21 18.03 18.03 18 18 650 12 2.26
2017-09-20 0 0 0 17.8 0 - -
2017-09-19 0 0 0 17.8 0 - -
2017-09-18 0 0 0 17.8 0 - -
2017-09-15 0 0 0 17.8 0 - -
2017-09-14 0 0 0 17.8 0 - -
2017-09-13 0 0 0 17.8 0 - -
2017-09-12 17.8 17.8 17.8 17.8 635 11.87 2.24
2017-09-11 0 0 0 18.25 0 - -
2017-09-08 0 0 0 18.25 0 - -
2017-09-07 0 0 0 18.25 0 - -
2017-09-06 0 0 0 18.25 0 - -
2017-09-05 0 0 0 18.25 0 - -
2017-09-04 0 0 0 18.25 0 - -
2017-09-01 0 0 0 18.25 0 - -
2017-08-31 18.25 18.27 18.25 18.25 1,550 12.17 2.29
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 Price19.94Jan 29,2018
Min Stock Price10.03Apr 30,2013
Avg Stock Price13.08

VSB Bancorp Historical PE ratio: Past 5 years

Max PE Ratio22.22Dec 24,2013
Min PE Ratio9.88Jul 15,2016
Avg PE Ratio15.15

VSB Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.43Jan 29,2018
Min PS Ratio1.57Apr 29,2013
Avg PS Ratio1.85

VSBN Industry Peers

Company Price Change (%)
Shore Community Bank (SHRC)11.420.18 (1.55%)
Ballston Spa Bancorp (BSPA)460 (0%)
Signature Bank (SBNY)152.493.19 (2.14%)
Suffolk Bancorp (SCNB)40.410.51 (1.25%)
Bridge Bancorp (BDGE)33.550.4 (1.21%)
Jeffersonville Bancorp (JFBC)16.50 (0%)
Evans Bancorp (EVBN)42.750.3 (0.71%)

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 0 typically implies breaking news or earnings release. VSBN stock closed at $18.85 and traded with a volume of 0 on the last trading day. VSB Bancorp historical P/S ratio was at a high of 2.43 on Jan 29, 2018 and a low of 1.57 on Apr 29, 2013.