SBT Bancorp Stock Price History (OTCMKTS:SBTB)

Add to My Stocks
$21.75 $0.05 (0.23%) SBTB stock closing price Dec 09, 2016 (Closing)

SBT Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with SBT Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. 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
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
2016-12-0221.6021.6021.6021.6060022.501.68
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
2016-10-140.000.000.0019.800N/AN/A
2016-10-130.000.000.0019.800N/AN/A
2016-10-120.000.000.0019.8074N/AN/A
2016-10-110.000.000.0019.800N/AN/A
2016-10-1019.8019.8019.8019.8010019.601.62
2016-10-070.000.000.0019.800N/AN/A
2016-10-060.000.000.0019.800N/AN/A
2016-10-0519.8019.8019.8019.80210019.601.62
2016-10-040.000.000.0019.800N/AN/A
2016-10-030.000.000.0019.800N/AN/A
2016-09-300.000.000.0019.800N/AN/A
2016-09-2919.8219.8219.8019.8079019.601.62
2016-09-280.000.000.0019.900N/AN/A
2016-09-270.000.000.0019.900N/AN/A
2016-09-2619.9019.9019.9019.9010019.701.63
2016-09-230.000.000.0019.900N/AN/A
2016-09-220.000.000.0019.9060N/AN/A
2016-09-210.000.000.0019.900N/AN/A
2016-09-2019.9019.9019.9019.90100119.701.63
2016-09-1919.9519.9519.9519.9580019.751.64
2016-09-160.000.000.0019.8855N/AN/A
2016-09-1519.7019.8819.7019.8890019.681.63
2016-09-1419.7019.7019.7019.7045019.511.62
2016-09-1319.7019.7019.7019.70100819.511.62
2016-09-120.000.000.0019.6540N/AN/A
2016-09-090.000.000.0019.650N/AN/A
2016-09-080.000.000.0019.650N/AN/A
2016-09-0719.6519.6519.6519.6560019.461.61
2016-09-060.000.000.0019.650N/AN/A
2016-09-050.000.000.0019.650N/AN/A
2016-09-0219.7019.7019.5519.65462019.461.61
2016-09-0119.8219.8219.7019.82600019.621.63
2016-08-310.000.000.0019.860N/AN/A
2016-08-3019.9020.0019.9020.0080019.801.64
2016-08-290.000.000.0019.980N/AN/A
2016-08-260.000.000.0019.980N/AN/A
2016-08-250.000.000.0019.9833N/AN/A
2016-08-2419.7019.9819.7019.9894719.781.64
2016-08-230.000.000.0019.520N/AN/A
2016-08-220.000.000.0019.520N/AN/A
2016-08-190.000.000.0019.520N/AN/A
2016-08-180.000.000.0019.520N/AN/A
2016-08-170.000.000.0019.520N/AN/A
2016-08-160.000.000.0019.520N/AN/A
2016-08-150.000.000.0019.520N/AN/A
2016-08-120.000.000.0019.520N/AN/A
2016-08-110.000.000.0019.520N/AN/A
2016-08-1019.5219.5219.5219.5250019.331.60
2016-08-0919.5219.7519.5219.60427019.411.61
2016-08-080.000.000.0019.450N/AN/A
2016-08-050.000.000.0019.450N/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 26,2012
Min Stock Price 16.05 Jan 05,2012
Avg Stock Price 22.27

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 20.82

SBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.02 Oct 26,2012
Min PS Ratio 1 Jan 05,2012
Avg PS Ratio 1.38

SBTB Industry Peers

Company Price Change (%)
1st Colonial (FCOB)100 (0%)
University Bancorp (UNIB)7.20 (0%)
First Connecticut Bancorp (FBNK)24.20.65 (2.76%)
Si Financial (SIFI)14.950.5 (3.46%)
Pb Bancorp (PBBI)9.50.05 (0.53%)
People's United Financial (PBCT)19.930.07 (0.35%)
United Financial Bancorp (UBNK)18.310.13 (0.72%)

SBT Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in SBT Bancorp stock analysis. The price movement is easily depicted in the SBT Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock.   SBTB saw an opening price of 21.7, and a closing price of 21.75 on 09 Dec, 2016. Looking at SBT Bancorp stock market history data, the P/S ratio was at a low of 1 on 05 Jan, 2012. .