Southeastern Bank Financial Stock Price History (OTCMKTS:SBFC)

Add to My Stocks
$63 $1.26 (2.04%) SBFC stock closing price Dec 05, 2016 (Closing)

The 10 year data of Southeastern Bank Financial stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Southeastern Bank Financial price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-09-0153.7553.7553.7553.7590019.344.31
2016-08-3153.8553.8553.7553.7559819.344.31
2016-08-3053.0054.2053.0054.001864819.424.33
2016-08-2953.0153.5052.5053.50416019.254.29
2016-08-2653.0053.5053.0053.5050019.254.29
2016-08-2553.0053.0053.0053.00185819.074.25
2016-08-2452.2553.0052.0553.00730019.074.25
2016-08-2352.3053.1052.3053.00296419.074.25
2016-08-2251.5052.7551.0052.271133918.804.19
2016-08-1952.0052.2452.0052.24326618.794.18
2016-08-1851.5051.5051.5051.5040418.534.13
2016-08-1751.5051.5051.5051.5010018.534.13
2016-08-1651.5051.5551.4951.502678318.534.13
2016-08-1551.5051.5051.5051.5060618.534.13
2016-08-1250.9050.9050.9050.9020018.314.08
2016-08-1151.0051.0050.7550.75250018.264.07
2016-08-100.000.000.0051.300N/AN/A
2016-08-0951.7551.7550.6451.30230018.454.11
2016-08-0852.0052.0051.7551.75313618.624.15
2016-08-0551.4751.7451.4751.7430018.614.14
2016-08-040.000.000.0051.190N/AN/A
2016-08-030.000.000.0051.190N/AN/A
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 63 Nov 23,2016
Min Stock Price 9.05 Dec 20,2011
Avg Stock Price 25.63

Southeastern Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.83 Nov 23,2016
Min PE Ratio 5.92 Dec 20,2011
Avg PE Ratio 10.93

Southeastern Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.05 Nov 23,2016
Min PS Ratio 0.68 Dec 20,2011
Avg PS Ratio 2.24

SBFC Industry Peers

Company Price Change (%)
Norcraft (NCFT)25.50 (0%)
Hometrust Bancshares (HTBI)24.30.8 (3.4%)
United Community Banks (UCBI)28.50.89 (3.22%)
Fidelity Southern (LION)22.840.2 (0.88%)
Colony Bankcorp (CBAN)11.550.05 (0.43%)
Southwest Georgia Financial (SGB)17.20.8 (4.44%)
State Bank Financial (STBZ)25.640.79 (3.18%)

We provide Southeastern Bank Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Southeastern Bank Financial stock analysis. The price and volume changes on a daily basis is provided in the Southeastern Bank Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 63 and 4010 shares of SBFC were traded on 05 Dec, 2016. .