Southeastern Bank Financial Stock Price History (OTCMKTS:SBFC)

Add to My Stocks
$63.25 $0 (0%) SBFC stock closing price Jan 04, 2017 (Closing)

The 10 year data of Southeastern Bank Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Southeastern Bank Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Southeastern Bank Financial stock price history chart shows that the stock price was at a high of 66.51 on 08 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-040.000.000.0063.250N/AN/A
2017-01-0363.2563.9963.2563.25150022.925.07
2017-01-020.000.000.0063.460N/AN/A
2016-12-3063.3063.4663.3063.4621822.995.09
2016-12-2963.0363.0362.9763.02120022.835.05
2016-12-280.000.000.0063.500N/AN/A
2016-12-2764.0064.0063.5063.50535023.015.09
2016-12-260.000.000.0063.960N/AN/A
2016-12-2363.7564.0063.7563.96294423.175.13
2016-12-2265.0065.0063.7163.7127823.085.11
2016-12-2163.6764.5363.2564.53450023.385.17
2016-12-2061.9463.8661.9463.571199723.035.09
2016-12-1962.1762.1762.1762.1710022.534.98
2016-12-1663.7163.7163.3863.38120022.965.08
2016-12-1564.0464.1864.0464.18160323.255.14
2016-12-1463.6064.0063.4063.82734623.125.12
2016-12-1364.1764.1763.6064.00135423.195.13
2016-12-1265.4265.4265.1865.18135523.625.22
2016-12-0967.0067.0066.1966.19272023.985.30
2016-12-0865.5066.5965.5066.512537124.105.33
2016-12-0764.2064.7564.0064.75245323.465.19
2016-12-0662.5464.1062.5464.10823623.235.14
2016-12-0562.1063.0062.1063.00401022.835.05
2016-12-0262.0062.0061.7461.7473422.374.95
2016-12-0162.2562.4562.0062.002690822.464.97
2016-11-3062.3662.3662.0062.101148022.504.98
2016-11-2961.7762.5861.7562.31793722.584.99
2016-11-2862.5062.5061.5961.5934022.324.94
2016-11-2563.0063.0062.9063.001163222.835.05
2016-11-240.000.000.0063.000N/AN/A
2016-11-2362.8063.0062.5063.003392922.835.05
2016-11-2261.7763.0061.7762.501143622.655.01
2016-11-2161.4961.7761.0561.77240022.384.95
2016-11-1860.0061.3360.0061.331087922.224.92
2016-11-1760.0060.7159.7560.00922821.744.81
2016-11-1660.5061.0760.0060.00197021.744.81
2016-11-1561.0561.0560.0060.56792421.944.85
2016-11-1460.2563.3760.0062.001864022.464.97
2016-11-1157.0060.2557.0059.502947921.564.77
2016-11-1054.9558.0054.9557.752515420.924.63
2016-11-0953.2554.9053.0054.50845319.754.37
2016-11-0852.0552.5052.0552.501060819.024.21
2016-11-0752.0052.5052.0052.00753518.844.17
2016-11-040.000.000.0052.0025N/AN/A
2016-11-030.000.000.0052.000N/AN/A
2016-11-0252.0052.0052.0052.00185018.844.17
2016-11-0152.6452.6452.6452.6410019.074.22
2016-10-310.000.000.0052.730N/AN/A
2016-10-280.000.000.0052.730N/AN/A
2016-10-270.000.000.0052.730N/AN/A
2016-10-260.000.000.0052.730N/AN/A
2016-10-2552.7052.7352.7052.73100018.974.22
2016-10-2452.8352.8351.8352.50129718.894.21
2016-10-210.000.000.0053.750N/AN/A
2016-10-200.000.000.0053.7521N/AN/A
2016-10-190.000.000.0053.750N/AN/A
2016-10-180.000.000.0053.7518N/AN/A
2016-10-170.000.000.0053.750N/AN/A
2016-10-1453.2053.7553.2053.7550019.344.31
2016-10-1353.0853.0852.9152.9160019.034.24
2016-10-1254.3054.5054.3054.50130019.604.37
2016-10-1154.7054.7554.2554.50299319.604.37
2016-10-1054.4954.9054.4954.90691419.754.40
2016-10-0754.3054.3054.3054.3020019.534.35
2016-10-0653.4354.4953.4354.49130019.604.37
2016-10-0553.9554.5053.9053.901693119.394.32
2016-10-0453.7053.7053.5053.60180019.284.29
2016-10-0354.0054.0054.0054.0050019.424.33
2016-09-300.000.000.0053.500N/AN/A
2016-09-2954.0054.0053.5053.5077919.254.29
2016-09-2853.5053.9353.5053.93190019.404.32
2016-09-2753.1553.1553.0053.00108019.074.25
2016-09-2654.0054.0053.7553.7521419.344.31
2016-09-230.000.000.0054.000N/AN/A
2016-09-2254.0054.0053.6554.00185619.424.33
2016-09-2153.9054.0053.9054.0099419.424.33
2016-09-2053.8053.8053.7553.8073519.354.31
2016-09-1953.5053.5053.5053.5055319.254.29
2016-09-160.000.000.0053.500N/AN/A
2016-09-1553.5053.5053.5053.5035919.254.29
2016-09-1453.7553.7553.5253.5280219.254.29
2016-09-1354.0054.1354.0054.13146619.474.34
2016-09-120.000.000.0054.0025N/AN/A
2016-09-0954.2554.5053.9554.00198719.424.33
2016-09-0854.2554.9254.2554.92401019.764.40
2016-09-0754.2054.2554.0054.25193919.514.35
2016-09-0654.2054.2053.7554.10366019.464.33
2016-09-050.000.000.0054.400N/AN/A
2016-09-0253.7554.4053.5054.401096019.574.36
Get more Data

Southeastern Bank Financial Stock Chart

View SBFC PE ratio, PS ratio stocks charts and compare with peers.
SBFC Chart
Note: Compare Southeastern Bank Financial stock price history with the index and industry peers.

Southeastern Bank Financial Historical Prices: Past 5 years

Max Stock Price 66.51 Dec 08,2016
Min Stock Price 10.97 Feb 09,2012
Avg Stock Price 26.81

Southeastern Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 24.1 Dec 08,2016
Min PE Ratio 6.65 Feb 09,2012
Avg PE Ratio 11.4

Southeastern Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.33 Dec 08,2016
Min PS Ratio 0.84 Feb 09,2012
Avg PS Ratio 2.37

SBFC Industry Peers

Company Price Change (%)
First Community Bancshares (FCBC)24.180.46 (1.87%)
Carolina Financial (CARO)29.20.54 (1.88%)
United Community Banks (UCBI)26.440.14 (0.53%)
Fidelity Southern (LION)21.190.38 (1.83%)
Colony Bankcorp (CBAN)13.850.2 (1.47%)
Southwest Georgia Financial (SGB)22.250.1 (0.45%)
State Bank Financial (STBZ)24.80.11 (0.44%)

We provide Southeastern Bank Financial historical quotes along with PE ratio and PS ratio for doing Southeastern Bank Financial fundamental analysis. Southeastern Bank Financial 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.   SBFC closed at 63.25 and traded with a volume of 0 on the last trading day. Looking at Southeastern Bank Financial stock market history data, the P/S ratio was at a low of 0.6 on 26 Oct, 2010. .