State Investors Bancorp Stock Price History (NASDAQ:SIBC)

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

State Investors Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with State Investors Bancorp P/E ratio, and PS ratio.

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 30,2015
Min Stock Price 10.2 Dec 07,2011
Avg Stock Price 15.68

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 (%)
First Century Bankshares (FCBS)27.750 (0%)
Hopewell Valley (HWDY)14.510.04 (0.28%)
First Guaranty (FGBI)19.740.2 (1.02%)
Home Federal Bancorp (HFBL)25.060.07 (0.28%)
Louisiana Bancorp (LABC)24.360.08 (0.33%)
Sp Bancorp (SPBC)29.10 (0%)
Bear State Financial (BSF)9.980 (0%)

State Investors Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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 closed at 21.4 and traded with a volume of 89 on the last trading day. The average P/S ratio was 3.73 as can be seen by State Investors Bancorp stock price history. .