Yadkin Stock Price History (NYSE:YDKN)

Add to My Stocks
$34.66 $0.67 (1.97%) YDKN stock closing price Dec 08, 2016 (Closing)

Yadkin stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Yadkin price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Yadkin stock price history chart shows that the stock price was at a low of 4.65 on 08 Sep, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-0427.3327.8427.1527.4613004322.334.74
2016-11-0327.2227.5427.1927.3912093422.274.72
2016-11-0227.4227.4226.9527.1720250322.094.69
2016-11-0127.7927.9927.2127.5112673022.374.75
2016-10-3127.7027.9127.5527.7426034622.554.79
2016-10-2827.8728.0427.6427.6811174822.504.77
2016-10-2727.8528.0127.6827.9814866722.754.83
2016-10-2627.4828.1427.4627.7825107722.594.79
2016-10-2527.6427.9127.6327.7426317422.554.79
2016-10-2427.6728.1327.6527.7421716322.554.79
2016-10-2127.0027.7726.9827.6624331922.494.77
2016-10-2026.6027.2326.6027.2159877522.124.69
2016-10-1926.2726.5726.1226.4111456320.635.13
2016-10-1826.2626.2626.0126.198126420.465.09
2016-10-1726.2426.2825.9726.0214934020.335.05
2016-10-1426.3626.4526.1526.285218320.535.10
2016-10-1326.5126.5125.9426.0626591220.365.06
2016-10-1226.4926.7426.4626.6514407920.825.18
2016-10-1126.9026.9526.4026.569276220.755.16
2016-10-1026.6026.9326.5526.9123319221.025.23
2016-10-0726.6326.6326.2926.4614730620.675.14
2016-10-0626.3526.6026.1426.6021163620.785.17
2016-10-0526.0026.4626.0026.2716497020.525.10
2016-10-0426.0126.2225.8926.0019532820.315.05
2016-10-0326.1726.2325.9026.0519482220.355.06
2016-09-3026.0726.4226.0726.2919525820.545.11
2016-09-2926.2426.3425.8226.0634147120.365.06
2016-09-2826.0026.2925.8626.2717052820.525.10
2016-09-2725.6625.9625.5825.9646115820.285.04
2016-09-2625.6925.8925.6225.7524509620.125.00
2016-09-2325.6625.9825.6325.9026297820.235.03
2016-09-2225.4625.7925.4225.7530266020.125.00
2016-09-2125.1425.3625.0525.3242233719.784.92
2016-09-2025.3925.3925.1325.138762319.634.88
2016-09-1925.3825.5625.0725.2023875319.694.89
2016-09-1625.6825.6825.2925.3165593819.774.92
2016-09-1525.6625.8125.5325.7412918220.115.00
2016-09-1425.6226.0025.5725.5926954819.994.97
2016-09-1325.9526.0125.5325.8921875820.235.03
2016-09-1226.1026.3125.9326.3125640120.565.11
2016-09-0926.2126.4426.1926.3224736020.565.11
2016-09-0826.2726.4526.2426.3331514120.575.11
2016-09-0725.8726.2825.8626.2832284120.535.10
2016-09-0626.2226.2225.7225.9515102720.275.04
2016-09-050.000.000.0026.150N/AN/A
2016-09-0226.1626.3426.0126.1518080620.435.08
2016-09-0126.1526.3525.7826.0416320320.345.06
2016-08-3126.1426.2925.9526.1038965720.395.07
2016-08-3025.7926.2325.7926.1533777420.435.08
2016-08-2925.7525.8325.6825.8155396020.165.01
2016-08-2625.7525.8125.5125.7062608620.084.99
2016-08-2525.5625.7125.4625.7160367120.094.99
2016-08-2425.5825.7425.5125.5736607919.984.97
2016-08-2325.7125.8725.6125.6428581520.034.98
2016-08-2225.6825.7325.5625.7020984920.084.99
2016-08-1925.7125.7525.6225.7050638820.084.99
2016-08-1825.5225.7825.4925.7638080820.135.00
2016-08-1725.5825.7525.5025.5219568019.944.96
2016-08-1625.6825.7725.5125.5923596319.994.97
2016-08-1525.5625.7925.5625.6925940320.074.99
2016-08-1225.6825.6825.3925.4813447019.914.95
2016-08-1125.7025.9825.7025.7544795120.125.00
2016-08-1025.7025.8725.6125.7642609320.135.00
2016-08-0925.4825.9425.4625.7536353520.125.00
2016-08-0826.1226.2625.6825.7044074920.084.99
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 34.66 Dec 08,2016
Min Stock Price 4.8 Dec 27,2011
Avg Stock Price 17.31

Yadkin Historical PE ratio: Past 5 years

Max PE Ratio 28.18 Dec 08,2016
Min PE Ratio 2.84 Aug 06,2012
Avg PE Ratio 17.05

Yadkin Historical PS ratio: Past 5 years

Max PS Ratio 5.98 Dec 08,2016
Min PS Ratio 0.27 Dec 27,2011
Avg PS Ratio 2.76

YDKN Industry Peers

Company Price Change (%)
Renasant (RNST)43.430.45 (1.05%)
Fcb Financial Holdings (FCB)46.450.6 (1.31%)
Bnc Bancorp (BNCN)320.3 (0.95%)
Carolina Bank (CLBH)24.180.07 (0.29%)
Peoples Bancorp Of North Carolina (PEBK)22.90.4 (1.78%)
New Century Bancorp (SLCT)10.370.11 (1.05%)
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. Yadkin 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.   YDKN saw an opening price of 33.71, and a closing price of 33.99 on 07 Dec, 2016. Looking at Yadkin stock market history data, the P/S ratio was at a low of 0.22 on 30 Nov, 2010. .