Yadkin Stock Price History (NYSE:YDKN)

Add to My Stocks
$34.48 $0.05 (0.15%) YDKN stock closing price Mar 10, 2017 (Closing)

The 10 year data of Yadkin stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Yadkin price to earnings ratio data. The Yadkin stock price history chart shows that the stock price was at a high of 59.95 on 28 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-1034.3834.5433.8434.48139988430.255.46
2017-03-0934.2335.0734.1334.4352710130.205.45
2017-03-0834.5234.8434.0834.1224420329.935.40
2017-03-0734.0034.5033.8234.2426225430.045.42
2017-03-0633.9134.1833.6133.9825860429.815.38
2017-03-0334.1934.4733.9834.1433669927.765.89
2017-03-0235.0535.1734.0334.0528412427.685.87
2017-03-0134.1135.2433.7735.11116459328.556.06
2017-02-2833.8833.9833.3733.5623458527.295.79
2017-02-2733.4434.0233.4134.0217038727.665.87
2017-02-2432.9433.4332.8333.4240151827.175.76
2017-02-2333.6133.6132.9733.5616888427.295.79
2017-02-2233.2733.6133.2733.5312746527.265.78
2017-02-2133.2433.5033.1633.4840044027.225.78
2017-02-1733.1033.2132.8533.1023590826.915.71
2017-02-1633.0933.2732.8533.2520665727.035.74
2017-02-1532.8533.1632.7033.0912387926.905.71
2017-02-1432.0632.8431.9532.7628009126.635.65
2017-02-1331.7532.6231.6632.1721747026.155.55
2017-02-1032.0032.0631.2531.2515112425.415.39
2017-02-0931.3631.9431.3331.8012997425.855.49
2017-02-0831.2631.3130.7931.2220581525.385.39
2017-02-0731.8131.9231.3231.517617225.625.44
2017-02-0632.0132.2931.7331.767791025.825.48
2017-02-0331.9932.4031.7232.2722606826.245.57
2017-02-0231.4731.7631.2631.4017209125.535.42
2017-02-0132.3932.7731.6931.7411559025.815.48
2017-01-3131.5832.1331.4632.0043201326.025.52
2017-01-3032.2532.2531.6231.7319802025.805.47
2017-01-2732.7932.7932.3132.358983326.305.58
2017-01-2633.3433.4432.7032.888127326.735.67
2017-01-2533.0033.3332.9633.0810946526.895.71
2017-01-2432.4032.8632.2732.6811735026.575.64
2017-01-2332.3132.4831.9232.166616126.155.55
2017-01-2032.2732.7432.2732.458992426.385.60
2017-01-1932.8132.9532.1432.2414148526.215.56
2017-01-1832.5832.7332.1832.7312064826.615.65
2017-01-1733.4133.4132.3532.3920797726.335.59
2017-01-160.000.000.0033.670N/AN/A
2017-01-1333.8634.5533.6333.6736974327.375.81
2017-01-1234.1834.1833.4233.5524888327.285.79
2017-01-1134.2534.4533.9834.4226159327.985.94
2017-01-1033.8734.4633.8734.2727402627.865.91
2017-01-0934.2334.2933.8033.9213997127.585.85
2017-01-0634.4234.6034.1834.439271127.995.94
2017-01-0534.7234.7633.9134.2121730827.815.90
2017-01-0434.5034.8034.3734.7217252328.235.99
2017-01-0334.5934.9934.1634.3630260927.945.93
2017-01-020.000.000.0034.260N/AN/A
2016-12-3034.4534.4934.1634.2618719027.855.91
2016-12-2934.2934.6534.1334.3218054427.905.92
2016-12-2834.6934.6934.2634.3919597527.965.93
2016-12-2734.6534.9234.2734.6064344828.135.97
2016-12-260.000.000.0034.650N/AN/A
2016-12-2334.6234.8834.5734.6513321728.175.98
2016-12-2234.6734.9434.5434.7522317328.255.99
2016-12-2134.6934.8334.5134.6817100628.205.98
2016-12-2034.0034.7534.0034.6539258728.175.98
2016-12-1933.5133.7233.0333.7017325727.405.81
2016-12-1634.2734.3933.3133.52112668827.255.78
2016-12-1533.8534.3233.5534.1431926127.765.89
2016-12-1433.4734.0933.0333.6426842327.355.80
2016-12-1333.7334.0033.4233.7636308327.455.82
2016-12-1235.0035.0733.5433.6554623027.365.80
2016-12-0934.6135.1834.4735.1643134328.596.07
2016-12-0834.2534.7834.1634.6654403928.185.98
2016-12-0733.7134.0833.4433.9937474327.635.86
2016-12-0633.1833.6333.0433.6039998427.325.80
2016-12-0532.8933.1732.8133.1734496326.975.72
2016-12-0233.2233.2232.4832.5723853126.485.62
2016-12-0132.7033.3232.4333.2445106527.025.73
2016-11-3032.7132.8232.6132.7631204426.635.65
2016-11-2932.0432.5032.0032.3038867426.265.57
2016-11-2832.2932.3931.7331.8311952525.885.49
2016-11-2532.6532.7032.1932.4910892926.425.60
2016-11-240.000.000.0032.710N/AN/A
2016-11-2332.4432.7732.3732.7112446026.595.64
2016-11-2231.9632.3731.9632.3517289426.305.58
2016-11-2131.9431.9431.3831.8912831825.935.50
2016-11-1831.0231.7831.0231.7422647325.815.48
2016-11-1730.8131.1530.6131.0524139325.245.36
2016-11-1630.5830.8630.4530.7314344324.985.30
2016-11-1530.6930.9130.2030.8114767425.055.31
2016-11-1430.3331.5530.3330.7631881425.015.31
2016-11-1129.6230.4929.3630.2667797224.605.22
2016-11-1029.1630.0129.0929.8553470324.275.15
2016-11-0927.9529.0027.9028.8447790123.454.97
2016-11-0827.9727.9927.6127.759974722.564.79
2016-11-0727.9328.1727.8528.0821348122.834.84
Get more Data

Yadkin Stock Chart

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

Yadkin Historical Prices: Past 5 years

Max Stock Price 35.16 Dec 09,2016
Min Stock Price 6.6 Mar 12,2012
Avg Stock Price 18.72

Yadkin Historical PE ratio: Past 5 years

Max PE Ratio 30.25 Mar 10,2017
Min PE Ratio 2.84 Aug 06,2012
Avg PE Ratio 17.67

Yadkin Historical PS ratio: Past 5 years

Max PS Ratio 6.07 Dec 09,2016
Min PS Ratio 0.4 Mar 12,2012
Avg PS Ratio 3.03

YDKN Industry Peers

Company Price Change (%)
Renasant (RNST)38.910.15 (0.38%)
Simmons First National (SFNC)54.20.3 (0.55%)
Bnc Bancorp (BNCN)32.70.85 (2.53%)
Carolina Bank (CLBH)27.990.11 (0.39%)
Peoples Bancorp Of North Carolina (PEBK)28.90.79 (2.81%)
New Century Bancorp (SLCT)10.910 (0%)
Communityone (COB)14.10.05 (0.36%)

Yadkin historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Yadkin stock analysis. The price movement is easily depicted in the Yadkin stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. YDKN closed at 34.48 and traded with a volume of 1399884 on the last trading day. Looking at Yadkin stock market history data, the P/S ratio was at a low of 0.22 on 30 Nov, 2010. .