Stonegate Bank Stock Price History (NASDAQ:SGBK)

Add to My Stocks
$46.77 $0.42 (0.89%) SGBK stock closing price Feb 24, 2017 (Closing)

Stonegate Bank 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 Stonegate Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Stonegate Bank stock price history chart shows that the stock price reached a high of 47.45 on 15 Feb, 2017, and a low of 7.5 on 15 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2447.1047.2446.2746.775511421.966.03
2017-02-2346.9847.2546.7847.196564822.166.08
2017-02-2246.9947.4346.9347.253918622.186.09
2017-02-2146.7747.0046.7046.994478622.066.06
2017-02-1747.3947.3946.7746.907682822.026.05
2017-02-1647.3347.5147.3347.393624122.256.11
2017-02-1547.1047.4847.0547.453293922.286.12
2017-02-1446.7147.4746.6347.239673622.176.09
2017-02-1346.0546.8045.9346.739824421.946.02
2017-02-1046.0146.0145.6745.812181421.515.91
2017-02-0945.1545.9145.1545.562857021.395.87
2017-02-0845.4345.4344.9545.154026621.205.82
2017-02-0745.6345.7445.5045.673590421.445.89
2017-02-0645.6145.9945.4745.603305221.415.88
2017-02-0345.5645.9045.4945.665762521.445.89
2017-02-0245.7645.7645.0045.475657721.355.86
2017-02-0145.4346.0445.4345.707702121.465.89
2017-01-3144.5445.9944.5445.5110497221.375.87
2017-01-3042.9046.2442.9044.5015561620.895.74
2017-01-2742.9843.0042.6742.904046520.735.40
2017-01-2642.9342.9742.6842.944542720.745.40
2017-01-2542.7543.0042.5842.786154120.675.38
2017-01-2441.4542.5841.3242.523453020.545.35
2017-01-2341.5841.9641.3441.622636320.115.24
2017-01-2041.5341.9541.2841.534068320.065.23
2017-01-1941.2841.4541.2041.264828019.935.19
2017-01-1841.1741.4940.9241.395235020.005.21
2017-01-1741.7441.7441.0041.139682619.875.17
2017-01-160.000.000.0042.020N/AN/A
2017-01-1341.5842.4341.5842.028272820.305.29
2017-01-1241.3841.4041.2241.384107619.995.21
2017-01-1141.2041.6041.0041.534500520.065.23
2017-01-1041.0041.3040.9841.243437719.925.19
2017-01-0941.3141.5040.7641.003287519.815.16
2017-01-0641.9541.9541.4441.472689320.035.22
2017-01-0542.1442.1441.6341.766478520.175.25
2017-01-0442.0342.1741.7541.986140020.285.28
2017-01-0342.0542.6041.2641.814581720.205.26
2017-01-020.000.000.0041.730N/AN/A
2016-12-3041.8141.8841.3141.734063120.165.25
2016-12-2942.5042.5041.6241.753918120.175.25
2016-12-2842.6942.7842.4242.495538120.535.35
2016-12-2742.7843.5042.7842.803549520.685.38
2016-12-260.000.000.0042.810N/AN/A
2016-12-2342.4743.0042.4742.813626520.685.39
2016-12-2242.5943.1342.3942.743018020.655.38
2016-12-2143.0643.0642.4842.662715020.615.37
2016-12-2042.1942.9242.0342.915296520.735.40
2016-12-1941.9242.2941.4042.214799620.395.31
2016-12-1641.5742.3041.3342.1215750920.355.30
2016-12-1541.0041.8040.9641.665429120.135.24
2016-12-1441.0841.2840.8840.957277719.785.15
2016-12-1341.1541.5540.9241.174990919.895.18
2016-12-1242.1442.2541.0841.288267319.945.19
2016-12-0941.4242.2741.3341.935784920.265.28
2016-12-0841.4042.0839.6941.737680520.165.25
2016-12-0740.5141.5440.5141.404256220.005.21
2016-12-0640.2840.8540.2540.615025719.625.11
2016-12-0539.3440.3539.3440.086116019.365.04
2016-12-0239.4439.8339.2539.303450218.994.94
2016-12-0139.0839.8239.0439.715228019.185.00
2016-11-3040.2540.3538.8838.9920023418.844.91
2016-11-2940.0040.5239.8140.205361419.425.06
2016-11-2839.8740.3839.0539.788082919.225.01
2016-11-2540.0940.8539.5839.588060719.124.98
2016-11-240.000.000.0040.100N/AN/A
2016-11-2339.8240.1239.3540.107221719.375.05
2016-11-2239.8240.1139.5039.808665019.235.01
2016-11-2139.5739.7439.1539.617513819.144.98
2016-11-1838.9239.8538.6639.575989419.124.98
2016-11-1738.2239.1537.9239.065368218.874.91
2016-11-1638.3038.3437.7938.344697118.524.82
2016-11-1537.6338.4937.6038.305740218.504.82
2016-11-1437.9738.5037.6037.747161018.234.75
2016-11-1136.5337.7335.8337.5510751218.144.72
2016-11-1036.1836.9935.8136.457138617.614.59
2016-11-0934.9536.0134.6835.877628217.334.51
2016-11-0834.9035.0934.8434.955729816.884.40
2016-11-0734.6835.1634.6035.008054816.914.40
2016-11-0434.3234.4034.0034.316364616.584.32
2016-11-0333.6034.3433.6034.223884416.534.31
2016-11-0234.1234.1233.5433.603347616.234.23
2016-11-0134.6034.6833.9534.033561416.444.28
2016-10-3134.3534.7333.7634.645417016.734.36
2016-10-2834.6334.6334.0034.252444616.554.31
2016-10-2733.9235.3533.8334.303883316.574.32
2016-10-2634.8535.3334.4734.512706116.364.28
2016-10-2535.1035.2834.9735.044491916.614.34
2016-10-2434.8035.3734.8035.245083816.704.37
Get more Data

Stonegate Bank Stock Chart

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

Stonegate Bank Historical Prices: Past 5 years

Max Stock Price 47.45 Feb 15,2017
Min Stock Price 14.75 Feb 27,2012
Avg Stock Price 25.71

Stonegate Bank Historical PE ratio: Past 5 years

Max PE Ratio 28.87 Dec 30,2014
Min PE Ratio 12.5 Feb 27,2012
Avg PE Ratio 20.17

Stonegate Bank Historical PS ratio: Past 5 years

Max PS Ratio 6.12 Feb 15,2017
Min PS Ratio 2.25 Feb 27,2012
Avg PS Ratio 4.36

SGBK Industry Peers

Company Price Change (%)
Republic Bancorp (RBCAA)35.710.14 (0.39%)
Live Oak Bancshares (LOB)240.3 (1.27%)
Capital City Bank (CCBG)21.480.08 (0.37%)
Prime Meridian (PMHG)17.250 (0%)
Centerstate Banks (CSFL)25.050.19 (0.75%)
Optimumbank (OPHC)3.990.12 (3.1%)
National Comerce (NCOM)37.750.55 (1.44%)

We provide Stonegate Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Stonegate Bank stock analysis. Stonegate Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. SGBK closed at 46.77 and traded with a volume of 55114 on the last trading day. Stonegate Bank historical P/S ratio was at a high of 6.12 on 15 Feb, 2017 and a low of 2.03 on 22 Sep, 2011. .