StoneCastle Financial Stock Price History, BANX Historical Prices

Add to My Stocks
$22.98 $0.12 (0.52%) BANX stock closing price Jun 20, 2018 (Closing)

StoneCastle Financial 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 StoneCastle Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The StoneCastle Financial stock price history chart shows that the stock price was at a high of $26.84 on Jul 03, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 22.9 23.09 22.89 22.98 32,604 12.98 8.89
2018-06-19 23 23.12 22.95 23.1 43,289 13.05 8.93
2018-06-18 23.2 23.54 22.98 22.98 61,548 12.98 8.89
2018-06-15 23 24.92 23 23.15 92,562 13.08 8.96
2018-06-14 22.1 22.1 22.05 22.1 12,607 12.49 8.55
2018-06-13 22.14 22.14 22.06 22.1 7,056 12.49 8.55
2018-06-12 22.19 22.2 22.06 22.18 11,293 12.53 8.58
2018-06-11 22.02 22.2 22.02 22.05 3,189 12.46 8.53
2018-06-08 22.16 22.2 22.1 22.12 6,841 12.5 8.56
2018-06-07 22.15 22.2 22.04 22.2 7,444 12.54 8.59
2018-06-06 22 22.16 22 22.16 3,352 12.52 8.57
2018-06-05 22.2 22.2 22.09 22.12 4,180 12.5 8.55
2018-06-04 22.24 22.25 22.15 22.2 4,756 12.54 8.59
2018-06-01 22.19 22.34 22.1 22.17 3,766 12.53 8.57
2018-05-31 22.12 22.13 21.97 21.99 3,873 12.42 8.51
2018-05-30 21.94 22 21.66 22 4,177 12.43 8.51
2018-05-29 21.92 21.98 21.6 21.97 8,537 12.41 8.5
2018-05-25 21.99 21.99 21.76 21.86 9,710 12.35 8.45
2018-05-24 21.97 22 21.91 21.95 10,747 12.4 8.49
2018-05-23 21.84 22 21.84 21.96 5,412 12.4 8.49
2018-05-22 21.98 22 21.8 21.9 4,492 12.37 8.47
2018-05-21 21.54 21.99 21.54 21.98 7,412 12.42 8.5
2018-05-18 21.65 21.79 21.55 21.55 10,941 12.18 8.34
2018-05-17 21.99 21.99 21.61 21.63 6,986 12.22 8.37
2018-05-16 21.85 22.05 21.85 21.92 12,794 12.38 8.48
2018-05-15 21.61 21.85 21.6 21.85 10,693 12.34 8.45
2018-05-14 21.82 21.85 21.75 21.8 7,415 12.31 8.43
2018-05-11 21.86 21.87 21.73 21.77 6,489 12.3 8.42
2018-05-10 21.69 21.8 21.51 21.8 2,848 12.32 8.43
2018-05-09 21.7 21.7 21.5 21.5 16,336 12.15 8.32
2018-05-08 21.61 21.74 21.5 21.5 10,670 12.15 8.32
2018-05-07 21.61 21.61 21.51 21.52 10,625 12.16 8.32
2018-05-04 21.5 21.72 21.5 21.61 3,778 12.21 8.36
2018-05-03 21.96 21.97 21.64 21.66 6,454 11.77 8.09
2018-05-02 21.89 21.94 21.76 21.76 9,736 11.83 8.13
2018-05-01 21.78 21.88 21.78 21.8 5,888 11.85 8.14
2018-04-30 21.97 22.08 21.62 21.66 20,018 11.77 8.09
2018-04-27 21.73 21.89 21.73 21.87 13,006 11.89 8.17
2018-04-26 21.74 21.84 21.7 21.7 3,944 11.79 8.1
2018-04-25 21.79 21.79 21.53 21.66 4,084 11.77 8.09
2018-04-24 21.65 21.7 21.56 21.64 3,117 11.76 8.08
2018-04-23 21.54 21.73 21.31 21.46 9,933 11.66 8.01
2018-04-20 21.52 21.68 21.4 21.68 9,672 11.79 8.1
2018-04-19 21.57 21.73 21.51 21.66 8,823 11.77 8.09
2018-04-18 21.58 21.66 21.46 21.65 9,971 11.77 8.08
2018-04-17 21.79 21.79 21.25 21.52 13,483 11.69 8.03
2018-04-16 21.54 21.79 21.51 21.62 8,894 11.75 8.07
2018-04-13 21.84 21.84 21.51 21.58 5,330 11.73 8.06
2018-04-12 21.3 21.74 21.3 21.69 10,938 11.79 8.1
2018-04-11 21.39 21.6 21.25 21.26 19,988 11.55 7.94
2018-04-10 21.5 21.66 21.24 21.42 20,735 11.64 8
2018-04-09 21.66 21.82 21.51 21.54 6,965 11.71 8.04
2018-04-06 21.54 21.69 21.5 21.57 12,091 11.72 8.05
2018-04-05 21.54 21.77 21.54 21.66 9,334 11.77 8.09
2018-04-04 21.46 21.6 21.3 21.49 27,351 11.68 8.02
2018-04-03 21.56 21.69 21.43 21.43 14,084 11.65 8
2018-04-02 21.75 21.75 21.46 21.5 19,286 11.69 8.03
2018-03-30 0 0 0 21.75 0 - -
2018-03-29 21.81 21.85 21.66 21.75 12,007 11.82 8.12
2018-03-28 21.65 21.88 21.5 21.78 22,850 11.84 8.13
2018-03-27 22.09 22.15 21.65 21.76 31,432 11.83 8.13
2018-03-26 22.08 22.09 21.84 21.97 26,226 11.94 8.2
2018-03-23 21.91 22.14 21.9 21.93 27,254 11.92 8.19
2018-03-22 21.95 22.05 21.95 22 15,925 11.96 8.22
2018-03-21 22.15 22.15 21.85 22 68,942 11.96 8.22
2018-03-20 22.32 22.4 22.01 22.1 16,817 12.01 8.25
2018-03-19 22.39 22.4 22.01 22.24 38,883 12.09 8.3
2018-03-16 22.73 22.73 22.5 22.59 25,838 12.28 8.44
2018-03-15 22.64 22.75 22.53 22.64 48,666 12.3 8.45
2018-03-14 22.5 22.59 22.31 22.59 46,042 12.28 8.44
2018-03-13 22.74 22.74 22.35 22.44 62,515 12.2 8.38
2018-03-12 21.96 22.49 21.8 22.32 115,189 12.13 8.33
2018-03-09 21.48 21.6 21.48 21.53 11,736 11.7 8.04
2018-03-08 21.5 21.55 21.3 21.55 7,576 11.71 8.05
2018-03-07 21.51 21.53 21.39 21.49 12,209 11.68 8.02
2018-03-06 21.53 21.6 21.49 21.49 16,719 11.68 8.02
2018-03-05 21.3 21.57 21.3 21.49 10,134 11.68 8.02
2018-03-02 21.43 21.43 21.3 21.4 7,272 11.63 7.99
2018-03-01 21.41 21.53 21.31 21.38 17,618 12.15 8.08
2018-02-28 21.52 21.58 21.39 21.57 12,450 12.26 8.16
2018-02-27 21.4 21.45 21.33 21.35 8,183 12.13 8.07
2018-02-26 21.47 21.53 21.3 21.45 15,317 12.19 8.11
2018-02-23 21.57 21.57 21.48 21.52 4,206 12.22 8.13
2018-02-22 21.56 21.6 21.45 21.59 15,213 12.27 8.16
2018-02-21 21.51 21.59 21.48 21.55 17,031 12.24 8.15
2018-02-20 21.63 21.63 21.52 21.54 10,445 12.24 8.14
2018-02-19 0 0 0 21.59 0 - -
2018-02-16 21.6 21.61 21.55 21.59 11,496 12.27 8.16
2018-02-15 21.6 21.69 21.56 21.59 21,700 12.27 8.16
Get more Data

StoneCastle Financial Stock History Chart

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

StoneCastle Financial Stock Price History: Past 5 years

Max Stock Price26.84Jul 03,2014
Min Stock Price14.04Jan 20,2016
Avg Stock Price20.35

StoneCastle Financial Historical PE ratio: Past 5 years

Max PE Ratio22.24Mar 06,2015
Min PE Ratio7.89Jan 20,2016
Avg PE Ratio12.98

StoneCastle Financial Historical PS ratio: Past 5 years

Max PS Ratio12.77Mar 06,2015
Min PS Ratio6.39Jan 20,2016
Avg PS Ratio7.98

BANX Industry Peers

Company Price Change (%)
Pac City Finl (PFCF)170.5 (2.86%)
Mvb Financial (MVBF)18.270.57 (3.03%)
Swk Holdings (SWKH)10.250 (0%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Gladstone Capital (GLAD)9.110.04 (0.44%)
Gladstone Capital (GLAD)9.110.04 (0.44%)
Garrison Capital (GARS)8.240.09 (1.1%)

We provide StoneCastle Financial share price history along with PE ratio and PS ratio for doing StoneCastle Financial fundamental analysis. The price and volume changes on a daily basis is provided in the StoneCastle Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BANX stock saw a high of $23.09, and a low of $22.89 on last trading day. Looking at StoneCastle Financial stock history data, the P/S ratio was at a low of 6.39 on Jan 20, 2016.