SP Bancorp Stock Price History (NASDAQ:SPBC)

Add to My Stocks
$29.1 $0 (0%) SPBC stock closing price Oct 20, 2014 (Closing)

We provide 10 years stock price history for free. You can download SP Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with SP Bancorp price to earnings ratio data. The SP Bancorp stock price history chart shows that the stock price reached a high of 29.55 on 17 Sep, 2014, and a low of 8.92 on 17 Sep, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-10-200.000.000.0029.100N/AN/A
2014-10-170.000.000.0029.100N/AN/A
2014-10-160.000.000.0029.100N/AN/A
2014-10-1529.1129.1529.1029.1024699N/AN/A
2014-10-1429.0329.2029.0129.132071N/AN/A
2014-10-1329.0529.2129.0529.171450N/AN/A
2014-10-1029.1029.2629.1029.174300N/AN/A
2014-10-0929.1029.3629.1029.341600N/AN/A
2014-10-080.000.000.0029.030N/AN/A
2014-10-0729.0229.0429.0029.033205N/AN/A
2014-10-0629.1029.1429.1029.101794N/AN/A
2014-10-030.000.000.0029.100N/AN/A
2014-10-020.000.000.0029.100N/AN/A
2014-10-010.000.000.0029.102N/AN/A
2014-09-3029.1029.1029.1029.10454N/AN/A
2014-09-290.000.000.0029.010N/AN/A
2014-09-2629.0129.0129.0129.01901N/AN/A
2014-09-2529.0729.0829.0729.07700N/AN/A
2014-09-2429.1529.1529.0129.083851N/AN/A
2014-09-230.000.000.0029.153N/AN/A
2014-09-2229.2429.2429.1529.152039N/AN/A
2014-09-1929.2529.2529.2529.25442N/AN/A
2014-09-1829.4929.4929.4929.49317N/AN/A
2014-09-170.000.000.0029.550N/AN/A
2014-09-160.000.000.0029.551N/AN/A
2014-09-1529.1029.5529.1029.551206N/AN/A
2014-09-1229.0029.0129.0029.017825N/AN/A
2014-09-1129.0029.0028.9929.00879N/AN/A
2014-09-1029.0029.1029.0029.001480N/AN/A
2014-09-0929.0029.0028.9929.003059N/AN/A
2014-09-0828.9929.0028.9428.942449N/AN/A
2014-09-0529.0029.0028.9229.001900N/AN/A
2014-09-0428.9229.0528.9229.004721N/AN/A
2014-09-030.000.000.0028.800N/AN/A
2014-09-0228.6928.8528.6928.8029679N/AN/A
2014-09-010.000.000.0028.750N/AN/A
2014-08-2928.7628.7628.7428.75800N/AN/A
2014-08-2828.8528.8528.7828.807107N/AN/A
2014-08-2728.7228.7228.7128.721200N/AN/A
2014-08-2628.9528.9528.8028.801800N/AN/A
2014-08-2528.9629.0128.9629.005281N/AN/A
2014-08-2229.0129.0528.9628.962350N/AN/A
2014-08-2129.0129.1429.0129.017720N/AN/A
2014-08-2029.0129.1529.0129.018715N/AN/A
2014-08-1929.4029.4029.0129.1730885N/AN/A
2014-08-1829.0029.0428.9529.0013847N/AN/A
2014-08-1529.0029.0429.0029.002334N/AN/A
2014-08-1429.0029.1029.0029.0133435N/AN/A
2014-08-1328.9529.5528.9529.0028075N/AN/A
2014-08-1229.0029.0028.9028.90700N/AN/A
2014-08-1128.9229.1128.9229.11710N/AN/A
2014-08-0828.9629.0128.9029.0013033N/AN/A
2014-08-0728.9528.9628.9528.9518970N/AN/A
2014-08-0629.0029.0028.9728.9713123N/AN/A
2014-08-0529.0029.0028.9528.952385N/AN/A
2014-08-0429.0029.0028.8929.00346N/AN/A
2014-08-0128.9928.9928.9928.99365N/AN/A
2014-07-3129.0029.0029.0029.007780N/AN/A
2014-07-3028.8228.8428.8228.84911N/AN/A
2014-07-2928.8828.9428.8828.941000N/AN/A
2014-07-2828.8828.8828.8828.882500N/AN/A
2014-07-2528.9929.0028.8828.882600N/AN/A
2014-07-240.000.000.0028.9076N/AN/A
2014-07-230.000.000.0028.901N/AN/A
2014-07-2228.9128.9128.8928.901833N/AN/A
2014-07-2128.8628.8828.8328.883167N/AN/A
2014-07-1828.8528.8528.8528.85100N/AN/A
2014-07-170.000.000.0028.840N/AN/A
2014-07-160.000.000.0028.8450N/AN/A
2014-07-1528.8428.8428.8428.84100N/AN/A
2014-07-1428.8928.8928.8428.8918818N/AN/A
2014-07-1128.8928.9028.8928.901900N/AN/A
2014-07-1028.8928.9028.8928.8910107N/AN/A
2014-07-0928.8928.8928.8928.89100N/AN/A
2014-07-0828.9028.9028.8928.894609N/AN/A
2014-07-0728.9028.9028.8928.9042493N/AN/A
2014-07-040.000.000.0028.890N/AN/A
2014-07-030.000.000.0028.897N/AN/A
2014-07-0228.9028.9028.8528.898772N/AN/A
2014-07-0128.8728.9028.8728.892970N/AN/A
2014-06-3028.7928.8728.7928.876080N/AN/A
2014-06-2728.8528.8528.8528.85108N/AN/A
2014-06-2628.8428.8428.8428.84311N/AN/A
2014-06-2528.8228.8228.7928.80751N/AN/A
2014-06-2428.6528.7928.6528.79353N/AN/A
2014-06-2328.6528.6528.6528.65157N/AN/A
2014-06-200.000.000.0028.85146N/AN/A
2014-06-190.000.000.0028.850N/AN/A
2014-06-1828.8528.8528.8528.859223N/AN/A
Get more Data

SP Bancorp Stock Chart

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

SP Bancorp Historical Prices: Past 5 years

Max Stock Price 29.55 Sep 17,2014
Min Stock Price 10 Dec 19,2011
Avg Stock Price 18.29

SP Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 77.76 Sep 15,2014
Min PE Ratio 15.98 Feb 21,2012
Avg PE Ratio 26.47

SP Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.37 Sep 15,2014
Min PS Ratio 1.15 Dec 05,2011
Avg PS Ratio 1.97

SPBC Industry Peers

Company Price Change (%)
State Investors Bancorp (SIBC)21.40 (0%)
Heritage Bankshares (HBKS)210.09 (0.43%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
First Guaranty (FGBI)21.040.36 (1.68%)
Bear State Financial (BSF)9.970.01 (0.1%)
Home Federal Bancorp (HFBL)25.040.04 (0.16%)
Poage Bankshares (PBSK)19.40.15 (0.78%)

We provide SP Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SP Bancorp stock analysis. SP Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SPBC closed at 29.1 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 3.37 on 15 Sep, 2014 according to our SP Bancorp stock market history data. .