SBT Bancorp Stock Price History (OTCMKTS:SBTB)

Add to My Stocks
$25.25 $0 (0%) SBTB stock closing price Mar 24, 2017 (Closing)

View and download SBT Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and SBT Bancorp P/E ratio data for the stock. The SBT Bancorp stock price history chart shows that the stock price reached a high of 35 on 30 Oct, 2012, and a low of 14.6 on 30 Oct, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2025.2525.2525.2525.2530122.751.86
2017-03-1525.4525.4525.4525.45440422.931.87
2017-03-1425.1525.4525.1525.34320022.831.86
2017-03-0725.4525.5025.0525.10303622.611.85
2017-02-2825.2525.4525.2025.45282622.931.87
2017-02-2325.3025.3025.3025.3023322.791.86
2017-02-0925.2525.2525.1525.1580222.661.85
2017-02-0825.2525.2525.2525.2520722.751.86
2017-02-0725.2525.2525.2525.2530022.751.86
2017-02-030.000.000.0024.9085N/AN/A
2017-02-020.000.000.0024.900N/AN/A
2017-02-010.000.000.0024.90110N/AN/A
2017-01-3124.9024.9024.9024.9010022.431.83
2017-01-300.000.000.0025.00132N/AN/A
2017-01-270.000.000.0025.00146N/AN/A
2017-01-2625.0025.0025.0025.0018426.041.94
2017-01-2525.2525.2525.2525.2514026.301.96
2017-01-2425.9025.9025.9025.9023026.982.01
2017-01-2325.5025.5025.5025.5022126.561.98
2017-01-2025.5025.5025.5025.5020726.561.98
2017-01-1924.5025.2524.5025.20713626.251.96
2017-01-180.000.000.0024.5035N/AN/A
2017-01-170.000.000.0024.5068N/AN/A
2017-01-160.000.000.0024.500N/AN/A
2017-01-130.000.000.0024.500N/AN/A
2017-01-120.000.000.0024.5039N/AN/A
2017-01-1123.4024.5023.4024.5050025.521.90
2017-01-1023.5523.8923.5523.8980024.891.86
2017-01-090.000.000.0023.550N/AN/A
2017-01-060.000.000.0023.5533N/AN/A
2017-01-0523.5523.5523.5523.5531924.531.83
2017-01-0423.8023.8023.0023.30165024.271.81
2017-01-030.000.000.0023.880N/AN/A
2017-01-020.000.000.0023.880N/AN/A
2016-12-300.000.000.0023.8826N/AN/A
2016-12-2922.4123.8822.4123.8878924.881.85
2016-12-280.000.000.0022.410N/AN/A
2016-12-270.000.000.0022.410N/AN/A
2016-12-260.000.000.0022.410N/AN/A
2016-12-2322.0022.5022.0022.41185023.351.74
2016-12-2221.8221.8221.8221.8212522.731.69
2016-12-2121.8821.8821.8821.88100322.791.70
2016-12-200.000.000.0021.980N/AN/A
2016-12-1921.9521.9821.9521.98520022.901.71
2016-12-1621.8521.9521.8521.95980322.871.71
2016-12-1521.8021.8021.8021.80318422.711.69
2016-12-140.000.000.0021.750N/AN/A
2016-12-130.000.000.0021.754N/AN/A
2016-12-120.000.000.0021.750N/AN/A
2016-12-0921.7021.7521.7021.7543522.661.69
2016-12-0821.7021.7021.7021.7013522.601.69
2016-12-0722.0022.0022.0022.0050022.921.71
2016-12-060.000.000.0021.600N/AN/A
2016-12-050.000.000.0021.600N/AN/A
2016-12-0221.6021.6021.6021.6060022.501.68
2016-12-010.000.000.0022.820N/AN/A
2016-11-300.000.000.0022.820N/AN/A
2016-11-290.000.000.0022.9620N/AN/A
2016-11-2822.9622.9622.5022.96110023.921.78
2016-11-250.000.000.0022.503N/AN/A
2016-11-240.000.000.0022.500N/AN/A
2016-11-230.000.000.0022.500N/AN/A
2016-11-2221.9922.5021.9922.5079523.441.75
2016-11-2121.5521.5521.5521.5515422.451.67
2016-11-1821.3521.3521.3521.3511022.241.66
2016-11-170.000.000.0021.350N/AN/A
2016-11-1621.2521.3521.2521.3521422.241.66
2016-11-1521.0021.0021.0021.0027421.881.63
2016-11-1420.3020.6220.3020.62113121.481.60
2016-11-110.000.000.0020.0540N/AN/A
2016-11-100.000.000.0020.0527N/AN/A
2016-11-090.000.000.0020.050N/AN/A
2016-11-0820.0520.0520.0520.05151220.891.56
2016-11-0720.0520.0520.0520.0549220.891.56
2016-11-040.000.000.0020.010N/AN/A
2016-11-030.000.000.0020.010N/AN/A
2016-11-020.000.000.0020.010N/AN/A
2016-11-0120.2020.2020.0020.01781220.841.55
2016-10-310.000.000.0020.200N/AN/A
2016-10-2820.2020.2020.2020.2046621.041.57
2016-10-2720.0020.0019.9819.9821019.781.64
2016-10-260.000.000.0020.100N/AN/A
2016-10-2520.1020.1020.1020.10200019.901.65
2016-10-2419.9520.0019.9520.00220019.801.64
2016-10-210.000.000.0019.900N/AN/A
2016-10-2019.9019.9019.9019.9010019.701.63
2016-10-190.000.000.0019.800N/AN/A
2016-10-180.000.000.0019.800N/AN/A
2016-10-170.000.000.0019.800N/AN/A
Get more Data

SBT Bancorp Stock Chart

View SBTB PE ratio, PS ratio stocks charts and compare with peers.
SBTB Chart
Note: Compare SBT Bancorp stock price history with the index and industry peers.

SBT Bancorp Historical Prices: Past 5 years

Max Stock Price 35 Oct 30,2012
Min Stock Price 18.23 Mar 26,2012
Avg Stock Price 22.66

SBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 67.21 Oct 21,2014
Min PE Ratio 10.91 Oct 25,2013
Avg PE Ratio 20.51

SBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.02 Oct 26,2012
Min PS Ratio 1.12 Oct 23,2015
Avg PS Ratio 1.42

SBTB Industry Peers

Company Price Change (%)
1st Colonial (FCOB)10.990.09 (0.83%)
Cordia Bancorp (BVA)5.150.01 (0.19%)
First Connecticut Bancorp (FBNK)23.850.15 (0.63%)
Si Financial (SIFI)13.950.05 (0.36%)
Pb Bancorp (PBBI)10.50.1 (0.96%)
People's United Financial (PBCT)18.040.16 (0.89%)
United Financial Bancorp (UBNK)16.480.04 (0.24%)

SBT Bancorp historical quotes helps an investor analyze a company's history and do SBT Bancorp stock analysis . The price movement is easily depicted in the SBT Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 25.25 and 0 shares of SBTB were traded on 24 Mar, 2017. Looking at SBT Bancorp stock market history data, the P/S ratio was at a low of 1 on 05 Jan, 2012. .