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. 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. The Southeastern Bank Financial stock price history chart shows that the stock price reached a high of 66.51 on 08 Dec, 2016, and a low of 8 on 08 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-0363.2563.9963.2563.25150022.925.07
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
2016-12-2363.7564.0063.7563.96294423.175.13
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
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
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 Jan 17,2012
Avg Stock Price 26.44

Southeastern Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 24.1 Dec 08,2016
Min PE Ratio 6.54 Jan 17,2012
Avg PE Ratio 11.31

Southeastern Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.33 Dec 08,2016
Min PS Ratio 0.76 Jan 12,2012
Avg PS Ratio 2.34

SBFC Industry Peers

Company Price Change (%)
Hometrust Bancshares (HTBI)250.5 (2.04%)
Norcraft (NCFT)25.50 (0%)
United Community Banks (UCBI)28.690.27 (0.95%)
Fidelity Southern (LION)23.370.11 (0.47%)
Colony Bankcorp (CBAN)13.550 (0%)
Southwest Georgia Financial (SGB)19.280.02 (0.1%)
State Bank Financial (STBZ)26.260.24 (0.92%)

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 63.25 and 0 shares of SBFC were traded on 04 Jan, 2017. The company's P/S ratio was at a high of 5.33 on 08 Dec, 2016 according to our Southeastern Bank Financial stock market history data. .