State Bank Corp Stock Price History (OTCMKTS:SBAZ)

Add to My Stocks
$7.3 $0 (0%) SBAZ stock closing price Dec 05, 2016 (Closing)

The 10 year data of State Bank Corp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with State Bank Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 7.9 on 02 Nov, 2016 as seen from State Bank Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.000.000.007.300N/AN/A
2016-12-017.307.307.307.3040011.772.86
2016-11-300.000.000.007.300N/AN/A
2016-11-290.000.000.007.300N/AN/A
2016-11-287.457.457.307.3020011.772.86
2016-11-250.000.000.007.500N/AN/A
2016-11-240.000.000.007.500N/AN/A
2016-11-237.307.607.307.50326112.102.94
2016-11-227.307.307.307.3027311.772.86
2016-11-217.307.337.257.25150011.692.84
2016-11-187.337.337.337.3320011.822.87
2016-11-177.407.407.307.40365011.942.90
2016-11-167.307.407.307.40180011.942.90
2016-11-157.007.307.007.301460011.772.86
2016-11-147.257.256.827.002023911.292.75
2016-11-117.407.407.257.2530011.692.84
2016-11-107.447.457.407.4080011.942.90
2016-11-097.407.447.407.44289212.002.92
2016-11-087.407.407.407.4012011.942.90
2016-11-077.207.447.207.44409512.002.92
2016-11-047.357.357.357.3510011.862.88
2016-11-037.457.457.457.4585012.022.92
2016-11-027.447.907.447.90125012.743.10
2016-11-017.257.427.257.42320011.972.91
2016-10-316.757.416.757.41574711.952.91
2016-10-286.716.756.666.755775N/AN/A
2016-10-270.000.000.006.660N/AN/A
2016-10-260.000.000.006.660N/AN/A
2016-10-256.666.666.666.661824N/AN/A
2016-10-246.756.756.656.65750N/AN/A
2016-10-216.756.756.756.751000N/AN/A
2016-10-200.000.000.006.850N/AN/A
2016-10-196.856.856.856.85100N/AN/A
2016-10-186.796.856.796.793200N/AN/A
2016-10-170.000.000.006.790N/AN/A
2016-10-140.000.000.006.7960N/AN/A
2016-10-130.000.000.006.790N/AN/A
2016-10-120.000.000.006.790N/AN/A
2016-10-116.756.796.756.79210011.512.35
2016-10-100.000.000.006.750N/AN/A
2016-10-070.000.000.006.750N/AN/A
2016-10-066.756.756.756.75100011.442.34
2016-10-056.756.756.756.75250011.442.34
2016-10-046.726.726.676.7050011.362.32
2016-10-030.000.000.006.850N/AN/A
2016-09-300.000.000.006.850N/AN/A
2016-09-296.856.856.856.8580011.612.38
2016-09-280.000.000.006.800N/AN/A
2016-09-270.000.000.006.800N/AN/A
2016-09-260.000.000.006.800N/AN/A
2016-09-230.000.000.006.800N/AN/A
2016-09-220.000.000.006.800N/AN/A
2016-09-210.000.000.006.800N/AN/A
2016-09-200.000.000.006.800N/AN/A
2016-09-196.806.806.806.8010011.532.36
2016-09-166.726.726.726.7220011.392.33
2016-09-150.000.000.006.800N/AN/A
2016-09-140.000.000.006.800N/AN/A
2016-09-130.000.000.006.800N/AN/A
2016-09-126.806.806.806.8050011.532.36
2016-09-096.756.856.756.85290011.612.38
2016-09-086.856.856.676.6790011.312.31
2016-09-076.706.856.706.85250011.612.38
2016-09-060.000.000.006.850N/AN/A
2016-09-050.000.000.006.850N/AN/A
2016-09-020.000.000.006.850N/AN/A
2016-09-010.000.000.006.850N/AN/A
2016-08-310.000.000.006.850N/AN/A
2016-08-306.856.856.856.8510011.612.38
2016-08-296.856.856.856.8510011.612.38
2016-08-266.806.856.806.85130011.612.38
2016-08-256.806.806.806.80100011.532.36
2016-08-246.506.656.506.65575011.272.31
2016-08-236.506.506.506.50115511.022.25
2016-08-220.000.000.006.700N/AN/A
2016-08-196.706.706.706.7010011.362.32
2016-08-186.606.706.406.40130010.852.22
2016-08-170.000.000.006.520N/AN/A
2016-08-160.000.000.006.520N/AN/A
2016-08-156.506.526.506.5270011.052.26
2016-08-126.506.506.506.5090011.022.25
2016-08-110.000.000.006.500N/AN/A
2016-08-106.396.506.396.5028011.022.25
2016-08-096.506.506.356.352497810.762.20
2016-08-086.506.526.506.52116711.052.26
2016-08-056.506.506.506.5032011.022.25
2016-08-040.000.000.006.500N/AN/A
2016-08-030.000.000.006.500N/AN/A
2016-08-026.506.506.506.50300011.022.25
Get more Data

State Bank Corp Stock Chart

View SBAZ PE ratio, PS ratio stocks charts and compare with peers.
SBAZ Chart
Note: Compare State Bank Corp stock price history with the index and industry peers.

State Bank Corp Historical Prices: Past 5 years

Max Stock Price 7.9 Nov 02,2016
Min Stock Price 1.85 Dec 05,2011
Avg Stock Price 4.51

State Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio 30.46 May 09,2012
Min PE Ratio 4.74 Jul 09,2015
Avg PE Ratio 12.67

State Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.1 Nov 02,2016
Min PS Ratio 0.7 Dec 27,2011
Avg PS Ratio 1.87

SBAZ Industry Peers

Company Price Change (%)
Commerce West Bank (CWBK)160.05 (0.31%)
Avidbank Holdings (AVBH)190.4 (2.15%)
Capital Pacific (CPBO)15.60 (0%)
Northwest Bancorp (NBCT)9.810.19 (1.9%)
East West Bancorp (EWBC)49.160.58 (1.19%)
Umpqua (UMPQ)18.530.44 (2.43%)
Pacwest Bancorp (PACW)52.650.84 (1.62%)

We provide State Bank Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick State Bank Corp stock analysis. State Bank Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   SBAZ saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 1.66 as can be seen by State Bank Corp stock price history. .