Xenith Bankshares Stock Price History (NASDAQ:XBKS)

Add to My Stocks
$2.54 $0.04 (1.6%) XBKS stock closing price Dec 06, 2016 (Closing)

The 10 year data of Xenith Bankshares stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Xenith Bankshares P/E ratio, and PS ratio. The Xenith Bankshares stock price history chart shows that the stock price reached a high of 377 on 14 Jun, 2007, and a low of 1.09 on 14 Jun, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-062.522.542.492.542626563.264.89
2016-12-052.482.522.482.501932473.214.82
2016-12-022.532.562.462.47285342N/A4.76
2016-12-012.502.592.502.53204746N/A4.87
2016-11-302.502.542.492.50790403N/A4.82
2016-11-292.522.532.482.49247488N/A4.80
2016-11-282.502.562.492.50297831N/A4.82
2016-11-252.572.582.452.52195523N/A4.86
2016-11-240.000.000.002.580N/AN/A
2016-11-232.612.652.572.58312131N/A4.97
2016-11-222.502.592.482.57624842N/A4.95
2016-11-212.502.502.432.48571125N/A4.78
2016-11-182.402.502.372.472515788N/A4.76
2016-11-172.402.442.352.40404062N/A4.62
2016-11-162.372.412.312.40225536N/A4.62
2016-11-152.502.502.382.40424772N/A4.62
2016-11-142.502.502.462.502794084.534.10
2016-11-112.372.482.302.465958454.464.03
2016-11-102.302.372.292.353592394.263.85
2016-11-092.232.302.172.301727704.173.77
2016-11-082.272.302.232.25743334.083.69
2016-11-072.272.282.242.271076954.113.72
2016-11-042.262.282.232.23867284.043.65
2016-11-032.252.292.202.241155254.063.67
2016-11-022.262.262.192.231044784.043.65
2016-11-012.332.332.252.25895914.083.69
2016-10-312.252.342.232.344230834.243.83
2016-10-282.272.292.252.27453864.113.72
2016-10-272.252.282.252.27494964.113.72
2016-10-262.262.282.232.23577344.043.65
2016-10-252.332.352.262.271139724.113.72
2016-10-242.282.342.252.3321204754.223.82
2016-10-212.262.312.252.27260034.113.72
2016-10-202.322.342.282.29574034.153.75
2016-10-192.302.332.282.33605294.223.82
2016-10-182.292.312.252.29294134.153.75
2016-10-172.282.282.232.28784984.133.74
2016-10-142.302.342.262.27513064.113.72
2016-10-132.302.332.272.29579484.153.75
2016-10-122.322.352.282.32772724.203.80
2016-10-112.392.392.302.36946584.283.87
2016-10-102.282.442.222.383598404.313.90
2016-10-072.292.312.222.28875554.133.74
2016-10-062.302.332.292.29893274.153.75
2016-10-052.272.332.212.321499534.203.80
2016-10-042.262.262.222.25620294.083.69
2016-10-032.292.292.232.24553394.063.67
2016-09-302.202.312.122.314399434.193.78
2016-09-292.292.292.172.18589513.953.57
2016-09-282.232.292.172.292228324.153.75
2016-09-272.192.222.172.21837494.003.62
2016-09-262.212.222.172.19542333.973.59
2016-09-232.262.282.192.221753554.023.64
2016-09-222.262.262.212.25698854.083.69
2016-09-212.242.262.212.24964304.063.67
2016-09-202.242.272.192.21290154.003.62
2016-09-192.272.302.142.231137014.043.65
2016-09-162.252.282.192.273374194.113.72
2016-09-152.192.252.132.251359904.083.69
2016-09-142.162.202.122.18875853.953.57
2016-09-132.152.192.112.18812243.953.57
2016-09-122.182.202.132.182040283.953.57
2016-09-092.272.272.182.20742263.993.60
2016-09-082.272.282.242.27441924.113.72
2016-09-072.272.272.212.26841694.093.70
2016-09-062.232.262.172.261760234.093.70
2016-09-050.000.000.002.230N/AN/A
2016-09-022.312.312.212.23539764.043.65
2016-09-012.312.312.162.281684674.133.74
2016-08-312.182.402.162.347235484.243.83
2016-08-302.142.182.142.16653103.913.54
2016-08-292.142.162.072.14480663.883.51
2016-08-262.142.172.122.15844423.903.52
2016-08-252.152.152.112.15911163.903.52
2016-08-242.142.172.062.15748033.903.52
2016-08-232.122.142.052.12759143.843.47
2016-08-222.172.172.032.10976523.803.44
2016-08-192.072.142.062.121545383.843.47
2016-08-182.092.112.062.111018673.823.46
2016-08-172.052.172.052.06771053.733.37
2016-08-162.052.162.052.153890683.903.52
2016-08-152.082.082.042.07825643.753.39
2016-08-122.062.072.052.06715553.733.37
2016-08-112.052.102.052.061471853.733.37
2016-08-102.142.162.052.05836123.713.36
2016-08-092.122.142.102.143209823.883.51
2016-08-082.052.102.052.101241523.803.44
2016-08-052.002.072.002.044842123.703.34
2016-08-041.962.011.921.961070533.553.21
Get more Data

Xenith Bankshares Stock Chart

View XBKS PE ratio, PS ratio stocks charts and compare with peers.
XBKS Chart
Note: Compare Xenith Bankshares stock price history with the index and industry peers.

Xenith Bankshares Historical Prices: Past 5 years

Max Stock Price 3.51 May 25,2012
Min Stock Price 1.09 Jun 29,2012
Avg Stock Price 1.8

Xenith Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 4.53 Nov 14,2016
Min PE Ratio 3.21 Dec 05,2016
Avg PE Ratio 3.96

Xenith Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 4.97 Nov 23,2016
Min PS Ratio 3.1 Jul 21,2016
Avg PS Ratio 3.78

XBKS Industry Peers

Company Price Change (%)
Bridge Bancorp (BDGE)35.250.6 (1.73%)
Tristate Capital (TSC)20.60.3 (1.44%)
Old Point Financial (OPOF)23.30.3 (1.3%)
Cardinal Financial (CFNL)32.650.07 (0.21%)
Summit Financial (SMMF)29.320.35 (1.21%)
American National Bankshares (AMNB)32.151.1 (3.54%)
C&f Financial (CFFI)45.90.45 (0.97%)

Xenith Bankshares historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Xenith Bankshares stock analysis. Xenith Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 2.54 and 262656 shares of XBKS were traded on 06 Dec, 2016. Looking at Xenith Bankshares stock market history data, the P/S ratio was at a low of 3.1 on 21 Jul, 2016. .