State Investors Bancorp Stock Price History (NASDAQ:SIBC)

Add to My Stocks
$21.4 $0 (0%) SIBC stock closing price Nov 30, 2015 (Closing)

View and download State Investors Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with State Investors Bancorp P/E ratio, and PS ratio. The State Investors Bancorp stock price history chart shows that the stock price was at a low of 10.2 on 07 Dec, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-11-300.000.000.0021.4089N/AN/A
2015-11-270.000.000.0021.4089N/AN/A
2015-11-260.000.000.0021.400N/AN/A
2015-11-250.000.000.0021.40178N/AN/A
2015-11-240.000.000.0021.400N/AN/A
2015-11-230.000.000.0021.405N/AN/A
2015-11-200.000.000.0021.400N/AN/A
2015-11-190.000.000.0021.400N/AN/A
2015-11-180.000.000.0021.4029N/AN/A
2015-11-1721.6521.6521.4021.40112854.874.25
2015-11-160.000.000.0021.3511N/AN/A
2015-11-130.000.000.0021.350N/AN/A
2015-11-120.000.000.0021.3530N/AN/A
2015-11-110.000.000.0021.350N/AN/A
2015-11-100.000.000.0021.350N/AN/A
2015-11-090.000.000.0021.350N/AN/A
2015-11-060.000.000.0021.350N/AN/A
2015-11-050.000.000.0021.350N/AN/A
2015-11-040.000.000.0021.350N/AN/A
2015-11-030.000.000.0021.350N/AN/A
2015-11-020.000.000.0021.350N/AN/A
2015-10-3021.3021.3521.3021.35300052.074.26
2015-10-290.000.000.0021.104N/AN/A
2015-10-280.000.000.0021.1064N/AN/A
2015-10-270.000.000.0021.100N/AN/A
2015-10-2621.0921.1021.0921.10788851.464.21
2015-10-2321.1021.1021.1021.10100851.464.21
2015-10-220.000.000.0021.090N/AN/A
2015-10-2121.1121.1121.0921.09173051.444.21
2015-10-200.000.000.0021.158N/AN/A
2015-10-190.000.000.0021.150N/AN/A
2015-10-1621.1521.1521.0921.15720251.594.22
2015-10-1521.1521.1621.1021.153664251.594.22
2015-10-1421.1521.1521.1421.15570351.594.22
2015-10-1321.1521.1521.1521.1525451.594.22
2015-10-120.000.000.0021.100N/AN/A
2015-10-090.000.000.0021.100N/AN/A
2015-10-080.000.000.0021.100N/AN/A
2015-10-070.000.000.0021.10108N/AN/A
2015-10-0621.2521.2521.1021.102039951.464.21
2015-10-0521.3021.3021.3021.3010051.954.25
2015-10-0221.1221.1221.1021.10222351.464.21
2015-10-0121.2521.2521.2421.25300051.834.24
2015-09-3021.3421.3521.3421.35207852.074.26
2015-09-2921.1521.1520.7021.001075051.224.19
2015-09-2821.1521.1520.7720.77125050.664.15
2015-09-250.000.000.0021.1632N/AN/A
2015-09-240.000.000.0021.1613N/AN/A
2015-09-230.000.000.0021.166N/AN/A
2015-09-2221.1621.1621.1621.1680451.614.22
2015-09-2121.2521.2521.2021.241892451.814.24
2015-09-1821.2221.3521.2221.35113452.074.26
2015-09-1721.1621.1621.1621.1632051.614.22
2015-09-1621.2421.2421.2021.22146051.754.24
2015-09-1521.1621.1621.1621.1612551.614.22
2015-09-1421.1721.1721.1621.1650051.614.22
2015-09-1121.2621.2621.2121.22170051.764.24
2015-09-1021.2221.2221.2221.2217051.764.24
2015-09-090.000.000.0021.2533N/AN/A
2015-09-0821.3521.3521.2521.2570951.834.24
2015-09-070.000.000.0021.370N/AN/A
2015-09-040.000.000.0021.3743N/AN/A
2015-09-0321.2021.3821.2021.37231152.124.27
2015-09-0221.2022.0021.1921.303022051.954.25
2015-09-0121.0521.2021.0521.20162751.714.23
2015-08-3121.1521.1521.1521.1520051.594.22
2015-08-2821.1821.1821.1821.1820251.664.23
2015-08-2720.9921.0020.9921.00163251.224.19
2015-08-260.000.000.0020.500N/AN/A
2015-08-2520.5020.5020.5020.50200550.004.09
2015-08-240.000.000.0021.080N/AN/A
2015-08-2120.7521.0820.5321.08500051.424.21
2015-08-2021.1521.1521.1521.1510051.594.22
2015-08-190.000.000.0021.190N/AN/A
2015-08-1821.0021.1921.0021.1950051.684.23
2015-08-1720.9921.0020.5121.001392751.224.19
2015-08-1421.0121.0221.0021.00240746.673.72
2015-08-130.000.000.0021.202N/AN/A
2015-08-120.000.000.0021.200N/AN/A
2015-08-1121.2021.2021.2021.2010047.113.76
2015-08-100.000.000.0021.200N/AN/A
2015-08-0721.2021.2021.2021.2024647.113.76
2015-08-060.000.000.0021.1533N/AN/A
2015-08-050.000.000.0021.157N/AN/A
2015-08-0421.1521.1521.1521.15330047.003.75
2015-08-0321.1121.1621.1121.1660247.023.75
2015-07-310.000.000.0021.190N/AN/A
2015-07-300.000.000.0021.194N/AN/A
2015-07-290.000.000.0021.193N/AN/A
Get more Data

State Investors Bancorp Stock Chart

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

State Investors Bancorp Historical Prices: Past 5 years

Max Stock Price 21.4 Nov 17,2015
Min Stock Price 11.1 Feb 28,2012
Avg Stock Price 16.15

State Investors Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 94.12 Dec 12,2013
Min PE Ratio 35.49 Nov 21,2012
Avg PE Ratio 58.32

State Investors Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.27 Sep 03,2015
Min PS Ratio 3.12 Dec 26,2014
Avg PS Ratio 3.73

SIBC Industry Peers

Company Price Change (%)
Citizens National Bancorp (CTZR)67.30 (0%)
Hopewell Valley (HWDY)14.510.04 (0.28%)
First Guaranty (FGBI)23.350.59 (2.46%)
Home Federal Bancorp (HFBL)28.950 (0%)
Louisiana Bancorp (LABC)24.360.08 (0.33%)
Sp Bancorp (SPBC)29.10 (0%)
Bear State Financial (BSF)9.440.09 (0.96%)

State Investors Bancorp historical quotes helps an investor analyze a company's history and do State Investors Bancorp stock analysis . The price movement is easily depicted in the State Investors Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. SIBC saw an opening price of 0, and a closing price of 21.4 on 30 Nov, 2015. State Investors Bancorp historical P/S ratio was at a high of 4.27 on 03 Sep, 2015 and a low of 3.12 on 26 Dec, 2014. .