State Bank Financial Stock Price History (NASDAQ:STBZ)

Add to My Stocks
$24.64 $0.06 (0.24%) STBZ stock closing price Mar 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download State Bank Financial stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with State Bank Financial price to earnings ratio data. The stock price was at a 5 year high of 28 on 22 Feb, 2017 as seen from State Bank Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2224.5725.0124.1824.6410788919.254.32
2017-03-2126.6026.7624.6724.7013844919.304.33
2017-03-2026.7626.8026.3926.456469820.664.64
2017-03-1726.5426.9926.3426.8034198220.944.70
2017-03-1626.5826.8026.3326.665823720.834.67
2017-03-1526.4826.7226.2426.376273520.604.62
2017-03-1426.2626.5025.9726.354947020.594.62
2017-03-1326.4426.6826.2826.376424020.604.62
2017-03-1026.6526.6726.1126.418395820.634.63
2017-03-0926.4226.9426.2726.337233020.574.62
2017-03-0826.9327.0626.3926.428233720.644.63
2017-03-0726.9927.0026.5926.675977620.844.68
2017-03-0626.9827.1726.7027.014488121.104.74
2017-03-0327.3027.4027.0627.139695521.204.76
2017-03-0227.8527.8527.1327.176625821.234.76
2017-03-0127.7827.9527.3127.9110684021.814.89
2017-02-2827.5627.6127.0427.1310366721.204.76
2017-02-2727.5127.7927.4227.679478821.624.85
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
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 18.82

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 25.21

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 3.33

STBZ Industry Peers

Company Price Change (%)
First Bancorp (FBP)5.390.02 (0.37%)
Independent Bank (IBTX)59.20.85 (1.42%)
Colony Bankcorp (CBAN)13.950.05 (0.36%)
Ccf Holding (CCFH)1.810 (0%)
Southwest Georgia Financial (SGB)22.60.08 (0.35%)
Southeastern Bank Financial (SBFC)63.250 (0%)
United Community Banks (UCBI)26.320.22 (0.83%)

We provide State Bank Financial historical quotes along with PE ratio and PS ratio for doing State Bank Financial fundamental analysis. State Bank Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 24.64 and 107889 shares of STBZ were traded on 22 Mar, 2017. The company's P/S ratio was at a high of 4.91 on 22 Feb, 2017 according to our State Bank Financial stock market history data. .