State Bank Financial Stock Price History (NASDAQ:STBZ)

Add to My Stocks
$27.6 $0.14 (0.5%) STBZ stock closing price Feb 24, 2017 (Closing)

View and download State Bank Financial stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and State Bank Financial P/E ratio data for the stock. The State Bank Financial stock price history chart shows that the stock price reached a high of 28 on 22 Feb, 2017, and a low of 12.5 on 22 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2427.3527.6527.3327.606853421.564.84
2017-02-2328.0328.0927.4027.749242721.674.86
2017-02-2227.7128.2527.6328.0044597021.884.91
2017-02-2127.3727.8227.3727.7917308421.714.87
2017-02-1727.3227.4727.0827.4311979621.434.81
2017-02-1627.1227.3726.8027.337400421.354.79
2017-02-1526.9527.2026.6527.156825821.214.76
2017-02-1426.5827.0725.8726.999196621.094.73
2017-02-1326.7126.9626.5026.7210310720.884.69
2017-02-1026.4726.7026.1026.516970020.714.65
2017-02-0926.1126.4326.0126.306981620.554.61
2017-02-0826.1526.2025.7225.978207520.294.55
2017-02-0726.4126.5026.0226.237610220.494.60
2017-02-0626.2526.4826.2126.2417376620.504.60
2017-02-0326.1826.5026.0126.4411424120.664.64
2017-02-0226.1026.1725.6225.808893920.164.52
2017-02-0126.7127.2126.0926.1511714720.434.59
2017-01-3126.5026.6126.0526.449061020.664.64
2017-01-3027.1627.1626.5126.649858420.814.67
2017-01-2728.0028.0026.5627.4614205621.454.82
2017-01-2626.3527.0526.1326.6112575920.014.68
2017-01-2526.9127.0926.7226.8715079920.204.72
2017-01-2426.1026.7525.8226.609641320.004.68
2017-01-2326.1026.1025.6625.918399519.484.56
2017-01-2025.8126.2425.7425.9714045019.534.57
2017-01-1925.9525.9725.5025.799618919.394.53
2017-01-1825.7525.9225.3225.896821019.474.55
2017-01-1726.0626.2125.3825.5414655219.204.49
2017-01-160.000.000.0026.260N/AN/A
2017-01-1326.1826.9225.9926.269777719.744.62
2017-01-1226.4826.4825.7126.025814819.564.58
2017-01-1126.5126.6925.9526.597075819.994.68
2017-01-1026.1626.4725.6626.4210250019.874.65
2017-01-0926.3226.4126.0126.066087219.594.58
2017-01-0626.6226.6826.3626.537982919.954.66
2017-01-0526.7826.9926.2726.566903319.974.67
2017-01-0426.9227.0926.6326.9426422220.264.74
2017-01-0326.9027.4626.6526.7018076820.084.69
2017-01-020.000.000.0026.860N/AN/A
2016-12-3027.1627.1626.7526.869555720.204.72
2016-12-2927.5027.5026.8226.998479320.294.75
2016-12-2827.1327.5027.0027.4813091720.664.83
2016-12-2726.4327.1526.4327.1018888220.384.77
2016-12-260.000.000.0026.890N/AN/A
2016-12-2327.0727.0726.7726.8914019020.224.73
2016-12-2227.0427.2126.8827.0910680120.374.76
2016-12-2126.9727.1226.7827.0111683920.314.75
2016-12-2026.8727.1326.6527.0014949420.304.75
2016-12-1926.2926.5025.8826.4011649619.854.64
2016-12-1626.4826.5426.0126.2328632619.724.61
2016-12-1526.2426.4926.1526.4115076019.864.64
2016-12-1426.3726.5725.6726.138892219.654.59
2016-12-1326.6526.6826.3126.426507519.874.65
2016-12-1226.8726.9826.2726.448915619.884.65
2016-12-0927.0027.0026.3126.8712015620.204.72
2016-12-0826.4027.2526.4026.9018485420.234.73
2016-12-0725.7426.4825.5826.3929684019.844.64
2016-12-0625.7325.9725.5225.6715894819.304.51
2016-12-0525.0525.6724.8125.6412269919.284.51
2016-12-0224.7525.0524.3824.8513601018.684.37
2016-12-0124.8024.9024.4424.7812200318.634.36
2016-11-3025.0025.1324.6624.6912239318.564.34
2016-11-2925.1525.2923.4824.878394918.704.37
2016-11-2825.5325.5825.0125.037867718.824.40
2016-11-2525.4625.6725.2725.633282319.274.51
2016-11-240.000.000.0025.410N/AN/A
2016-11-2325.3025.6525.2125.4110213819.114.47
2016-11-2225.3025.4924.7525.30125080819.024.45
2016-11-2125.1025.2624.9325.255675618.994.44
2016-11-1825.1425.1924.4825.0710801918.854.41
2016-11-1725.4225.5024.9325.1410452218.904.42
2016-11-1624.9125.7924.7725.4015587819.104.47
2016-11-1524.8625.2024.6925.158457618.914.42
2016-11-1425.4425.8624.6225.1511211618.914.42
2016-11-1124.1525.4224.1025.0624837618.844.41
2016-11-1023.4424.4823.4124.2018694318.204.26
2016-11-0922.1023.0322.1023.0014753717.294.04
2016-11-0821.9822.3321.9321.944449216.503.86
2016-11-0721.9122.2021.7522.134157016.643.89
2016-11-0421.3521.7621.1621.505047216.173.78
2016-11-0321.3521.5521.2121.282709916.003.74
2016-11-0221.8422.0821.1521.234375615.963.73
2016-11-0122.0822.2821.6921.764430416.363.83
2016-10-3121.9322.2021.9322.058841116.583.88
2016-10-2821.9422.2921.7521.913701816.473.85
2016-10-2722.9323.1022.3022.397062518.063.97
2016-10-2622.6122.8422.4122.443439718.103.98
2016-10-2522.8622.9022.5722.653410218.274.02
2016-10-2423.1923.1922.8322.924280818.484.06
Get more Data

State Bank Financial Stock Chart

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

State Bank Financial Historical Prices: Past 5 years

Max Stock Price 28 Feb 22,2017
Min Stock Price 14.39 Jul 23,2012
Avg Stock Price 18.68

State Bank Financial Historical PE ratio: Past 5 years

Max PE Ratio 49.06 Dec 26,2013
Min PE Ratio 11.7 Jul 23,2012
Avg PE Ratio 25.08

State Bank Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.91 Feb 22,2017
Min PS Ratio 2.27 Jul 23,2012
Avg PS Ratio 3.3

STBZ Industry Peers

Company Price Change (%)
Cardinal Financial (CFNL)31.370.14 (0.44%)
City Holding (CHCO)66.350.03 (0.05%)
Colony Bankcorp (CBAN)140.2 (1.45%)
Ccf Holding (CCFH)1.660 (0%)
Southwest Georgia Financial (SGB)22.490.96 (4.09%)
Southeastern Bank Financial (SBFC)63.250 (0%)
United Community Banks (UCBI)29.320.18 (0.61%)

State Bank Financial historical quotes helps an investor analyze a company's history and do State Bank Financial stock analysis . The price and volume changes on a daily basis is provided in the State Bank Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. STBZ saw an opening price of 28.03, and a closing price of 27.74 on 23 Feb, 2017. State Bank Financial historical P/S ratio was at a high of 4.91 on 22 Feb, 2017 and a low of 2.27 on 23 Jul, 2012. .