Xenith Bankshares Stock Price History (NASDAQ:XBKS)

Add to My Stocks
$22.96 $0.35 (1.5%) XBKS stock closing price Mar 22, 2017 (Closing)

Xenith Bankshares stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Xenith Bankshares P/E ratio data for the stock. The stock price was at a 5 year high of 3770 on 14 Jun, 2007 as seen from Xenith Bankshares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2223.2323.3622.6122.9623541N/A4.73
2017-03-2124.8024.8023.2823.3157427N/A4.80
2017-03-2025.0425.2624.5924.7540901N/A5.10
2017-03-1725.1025.6125.0025.1966647N/A5.19
2017-03-1625.0325.6524.9425.2226200N/A5.20
2017-03-1524.7225.4024.5824.9934689N/A5.15
2017-03-1424.5724.8824.0624.7470061N/A5.10
2017-03-1324.5125.7624.3424.6847582N/A5.09
2017-03-1025.8025.8024.6524.8225965N/A5.12
2017-03-0925.5526.1025.5025.5727159N/A5.27
2017-03-0826.4026.4025.6125.6526170N/A5.29
2017-03-0726.5026.5026.2026.2011529N/A5.40
2017-03-0626.6326.9626.3126.4923474N/A5.46
2017-03-0326.2727.0326.2726.8942002N/A5.54
2017-03-0227.1327.1326.5026.9023569N/A5.54
2017-03-0126.9527.5926.9527.2028151N/A5.61
2017-02-2826.1127.2526.1126.6335629N/A5.49
2017-02-2726.9027.5726.2827.1549604N/A5.23
2017-02-2427.8027.9426.9027.0133217N/A5.20
2017-02-2328.2528.4627.7427.9918335N/A5.39
2017-02-2228.0028.4828.0028.4822606N/A5.49
2017-02-2127.9928.2027.9928.2022880N/A5.43
2017-02-1727.9828.0027.8327.8446488N/A5.36
2017-02-1627.9928.0027.8027.9525121N/A5.39
2017-02-1527.8027.9727.6427.8612289N/A5.37
2017-02-1427.5827.9427.0427.8029411N/A5.36
2017-02-1327.8428.0027.4127.7321293N/A5.34
2017-02-1027.6327.8427.4027.8116879N/A5.36
2017-02-0927.7927.9627.5127.549395N/A5.31
2017-02-0827.7127.9927.5827.7547750N/A5.35
2017-02-0727.6327.7627.5327.7120602N/A5.34
2017-02-0627.4127.6627.3527.6019022N/A5.32
2017-02-0327.0027.7827.0027.7820295N/A5.35
2017-02-0226.8626.9826.5026.8532946N/A5.17
2017-02-0126.3026.9726.3026.7027138N/A5.14
2017-01-3126.3426.5625.9426.0436499N/A5.02
2017-01-3027.0227.0226.2026.3823707N/A5.08
2017-01-2727.4027.4027.0327.128537N/A5.23
2017-01-2627.7227.8427.1927.2619102N/A5.25
2017-01-2527.0427.6927.0427.5219315N/A5.30
2017-01-2426.3227.3626.0027.0433083N/A5.21
2017-01-2326.5426.5425.9526.0924119N/A5.03
2017-01-2026.6427.0626.4926.6222700N/A5.13
2017-01-1926.9126.9926.2526.5123664N/A5.11
2017-01-1827.2227.2326.8126.9123447N/A5.19
2017-01-1728.3328.3326.9627.0026591N/A5.20
2017-01-160.000.000.0028.430N/AN/A
2017-01-1327.8829.2527.8828.4352998N/A5.48
2017-01-1228.7328.7327.5627.8816728N/A5.37
2017-01-1128.8229.2228.6028.9621151N/A5.58
2017-01-1028.2529.0027.9728.8167176N/A5.55
2017-01-0928.4028.4027.9928.2241089N/A5.44
2017-01-0628.8128.9228.1728.4847458N/A5.49
2017-01-0528.1129.4727.8228.54119595N/A5.50
2017-01-0427.8728.2527.8728.0771680N/A5.41
2017-01-0328.5528.5527.7127.8770931N/A5.37
2017-01-020.000.000.0028.200N/AN/A
2016-12-3028.5728.5728.1228.2046759N/A5.43
2016-12-2929.3229.4228.4228.5045677N/A5.49
2016-12-2829.4029.5729.2229.3239524N/A5.65
2016-12-2729.5529.8329.0329.4633942N/A5.68
2016-12-260.000.000.0029.620N/AN/A
2016-12-2329.6030.1129.5129.6241737N/A5.71
2016-12-2229.4630.0029.3029.8567074N/A5.75
2016-12-2128.8129.8528.0129.5373703N/A5.69
2016-12-2029.5330.1329.2929.6464038N/A5.71
2016-12-1929.1729.6929.0429.61689263.805.71
2016-12-1629.4429.4429.1329.402508153.775.66
2016-12-1528.0029.5727.6829.261322493.755.64
2016-12-1428.3728.3727.9028.021190343.595.40
2016-12-1326.7528.7926.7528.011515283.595.40
2016-12-1227.0027.4025.8026.80681813.445.16
2016-12-0925.6028.2025.3326.90696713.455.18
2016-12-0825.0025.7024.6025.60471463.284.93
2016-12-0725.4025.4024.7025.001614183.214.82
2016-12-0625.2025.4024.9025.40262663.264.89
2016-12-0524.8025.2024.8025.00193253.214.82
2016-12-0225.3025.6024.6024.70285343.174.76
2016-12-0125.0025.9025.0025.30204753.244.87
2016-11-3025.0025.4024.9025.00790403.214.82
2016-11-2925.2025.2524.8024.90247493.194.80
2016-11-2825.0025.5524.8525.00297833.214.82
2016-11-2525.7025.8024.5025.20195523.234.86
2016-11-240.000.000.0025.800N/AN/A
2016-11-2326.1026.5025.7025.80312133.314.97
2016-11-2225.0025.8924.8025.70624843.304.95
2016-11-2125.0025.0024.3224.80571133.184.78
2016-11-1824.0025.0023.7024.70251579N/A4.76
2016-11-1724.0024.4023.5024.0040406N/A4.62
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 35.1 May 25,2012
Min Stock Price 10.9 Jun 29,2012
Avg Stock Price 18.02

Xenith Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 4.53 Nov 14,2016
Min PE Ratio 3.17 Dec 02,2016
Avg PE Ratio 3.86

Xenith Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 5.77 Feb 23,2017
Min PS Ratio 3.1 Jul 21,2016
Avg PS Ratio 4.44

XBKS Industry Peers

Company Price Change (%)
Harborone Bancorp (HONE)18.250.79 (4.15%)
Horizon Bancorp (HBNC)24.910.23 (0.91%)
Old Point Financial (OPOF)28.790.21 (0.72%)
Cardinal Financial (CFNL)28.330.2 (0.7%)
Summit Financial (SMMF)19.330.43 (2.18%)
American National Bankshares (AMNB)34.81.15 (3.2%)
C&f Financial (CFFI)44.051.5 (3.29%)

Xenith Bankshares historical quotes helps an investor analyze a company's history and do Xenith Bankshares stock analysis . Xenith Bankshares stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. XBKS closed at 23.31 and traded with a volume of 57427 on the last trading day. The average P/S ratio was 4.44 as can be seen by Xenith Bankshares stock price history. .