StoneCastle Financial Stock Price History, BANX Historical Prices

Add to My Stocks
$21.52 $0.07 (0.32%) BANX stock closing price Feb 23, 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 04, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 21.57 21.57 21.48 21.52 4,206 12.23 8.14
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
2018-02-16 21.6 21.61 21.55 21.59 11,496 12.27 8.16
2018-02-15 21.6 21.68 21.56 21.59 21,700 12.27 8.16
2018-02-14 21.55 21.65 21.38 21.52 22,955 12.23 8.14
2018-02-13 21.55 21.62 21.37 21.51 26,507 12.22 8.13
2018-02-12 21 21.57 21 21.52 41,913 12.23 8.14
2018-02-09 20.88 21.43 20.8 20.97 10,895 11.91 7.93
2018-02-08 20.85 20.86 20.62 20.7 7,937 11.76 7.83
2018-02-07 20.8 20.88 20.56 20.75 20,793 11.79 7.85
2018-02-06 20.55 20.8 20.52 20.7 20,125 11.76 7.83
2018-02-05 21.06 21.06 20.52 20.59 32,555 11.7 7.79
2018-02-02 21.28 21.37 21.05 21.12 11,780 12 7.99
2018-02-01 21.05 21.41 21.05 21.29 10,775 12.1 8.05
2018-01-31 21.44 21.64 21.22 21.24 11,176 12.07 8.03
2018-01-30 21.59 21.66 21.21 21.22 14,038 12.06 8.02
2018-01-29 21.54 21.64 21.32 21.48 23,744 12.21 8.12
2018-01-26 21.33 21.55 21.33 21.51 18,926 12.22 8.13
2018-01-25 21.34 21.42 21.22 21.25 15,515 12.07 8.03
2018-01-24 21.2 21.49 21.2 21.3 15,224 12.1 8.05
2018-01-23 21.07 21.28 21.05 21.24 32,111 12.07 8.03
2018-01-22 21.57 21.66 21.46 21.46 28,590 12.19 8.11
2018-01-19 21.69 21.71 21.65 21.67 23,264 12.31 8.19
2018-01-18 21.7 21.89 21.7 21.75 16,935 12.36 8.22
2018-01-17 21.89 21.97 21.65 21.71 49,507 12.34 8.21
2018-01-16 22 22.12 21.86 21.9 29,213 12.44 8.28
2018-01-12 21.88 21.96 21.55 21.86 55,585 12.42 8.27
2018-01-11 21.55 21.59 21.35 21.5 45,214 12.22 8.13
2018-01-10 21.3 21.68 21.3 21.49 64,830 12.21 8.13
2018-01-09 21.25 21.25 21.09 21.16 31,222 12.02 8
2018-01-08 21.25 21.28 21.04 21.16 23,842 12.02 8
2018-01-05 21.16 21.16 21.01 21.07 36,293 11.97 7.97
2018-01-04 21.03 21.14 20.93 20.99 57,170 11.92 7.93
2018-01-03 20.93 21.25 20.74 21.04 83,954 11.96 7.96
2018-01-02 20.55 20.75 20.26 20.71 154,219 11.77 7.83
2017-12-29 20.27 20.35 20.01 20.13 28,858 11.44 7.61
2017-12-28 20.1 20.33 20 20.1 23,714 11.42 7.6
2017-12-27 20.15 20.17 20.05 20.05 20,898 11.39 7.58
2017-12-26 20.25 20.3 20.13 20.17 11,022 11.46 7.63
2017-12-22 20.1 20.48 20.1 20.38 34,079 11.58 7.71
2017-12-21 20.23 20.54 20.19 20.19 25,635 11.47 7.63
2017-12-20 20.48 20.73 20.48 20.61 44,634 11.71 7.79
2017-12-19 20.72 20.72 20.49 20.49 36,504 11.64 7.75
2017-12-18 20.58 20.58 20.48 20.5 21,032 11.65 7.75
2017-12-15 20.38 20.56 20.35 20.42 16,675 11.6 7.72
2017-12-14 20.46 20.69 20.46 20.46 10,910 11.63 7.74
2017-12-13 20.6 20.61 20.5 20.52 4,625 11.66 7.76
2017-12-12 20.55 20.58 20.21 20.55 26,272 11.68 7.77
2017-12-11 20.69 20.72 20.57 20.57 18,480 11.69 7.78
2017-12-08 20.6 20.68 20.59 20.59 10,652 11.7 7.79
2017-12-07 20.72 20.75 20.57 20.58 5,764 11.69 7.78
2017-12-06 20.66 20.66 20.57 20.58 16,009 11.69 7.78
2017-12-05 20.52 20.75 20.41 20.59 10,150 11.7 7.79
2017-12-04 20.72 20.72 20.57 20.6 17,006 11.7 7.79
2017-12-01 20.64 20.75 20.6 20.75 4,016 11.79 7.85
2017-11-30 20.61 20.63 20.54 20.54 3,937 11.67 7.77
2017-11-29 20.41 20.75 20.39 20.74 17,309 11.78 7.84
2017-11-28 20.28 20.43 20.25 20.27 18,258 11.52 7.66
2017-11-27 20.35 20.4 20.34 20.35 19,125 11.56 7.69
2017-11-24 20.5 20.5 20.29 20.29 4,073 11.53 7.67
2017-11-23 0 0 0 20.5 0 - -
2017-11-22 20.43 20.5 20.05 20.5 18,238 11.65 7.75
2017-11-21 20.62 20.65 20.07 20.21 17,834 11.48 7.64
2017-11-20 20.65 20.65 20.3 20.43 3,354 11.61 7.72
2017-11-17 20.49 20.58 20.34 20.58 9,469 11.69 7.78
2017-11-16 20.5 20.51 20.33 20.35 11,915 11.56 7.69
2017-11-15 20.46 20.74 20.32 20.55 16,574 11.68 7.77
2017-11-14 20.49 20.69 20.46 20.5 52,936 11.65 7.75
2017-11-13 20.4 20.5 20.35 20.48 8,947 11.64 7.74
2017-11-10 20 20.5 20 20.36 8,552 11.57 7.7
2017-11-09 20.35 20.38 20 20.17 8,939 11.59 7.7
2017-11-08 20.14 20.48 20.1 20.13 4,797 11.57 7.68
2017-11-07 20.16 20.24 20.05 20.23 7,225 11.63 7.72
2017-11-06 20.1 20.24 20.1 20.16 12,268 11.59 7.69
2017-11-03 20.18 20.33 20 20.09 23,759 11.55 7.67
2017-11-02 20.18 20.28 20.15 20.15 9,785 11.58 7.69
2017-11-01 20.42 20.44 20.15 20.33 10,392 11.68 7.76
2017-10-31 20.16 20.44 20.16 20.23 13,039 11.63 7.72
2017-10-30 20.6 20.6 20.18 20.29 21,311 11.66 7.74
2017-10-27 20.6 20.71 20.5 20.56 11,734 11.82 7.85
2017-10-26 20.78 20.78 20.4 20.5 9,818 11.78 7.82
2017-10-25 20.66 20.85 20.5 20.53 25,592 11.8 7.84
2017-10-24 20.49 20.7 20.38 20.67 6,206 11.88 7.89
2017-10-23 20.54 20.7 20.48 20.5 9,076 11.78 7.82
2017-10-20 20.7 20.7 20.51 20.51 3,101 11.79 7.83
2017-10-19 20.66 20.66 20.44 20.5 3,781 11.78 7.82
2017-10-18 20.61 20.68 20.59 20.66 3,349 11.87 7.89
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 04,2014
Min Stock Price14.04Jan 20,2016
Avg Stock Price20.24

StoneCastle Financial Historical PE ratio: Past 5 years

Max PE Ratio22.24Mar 06,2015
Min PE Ratio7.89Jan 20,2016
Avg PE Ratio13.04

StoneCastle Financial Historical PS ratio: Past 5 years

Max PS Ratio12.77Mar 06,2015
Min PS Ratio6.39Jan 20,2016
Avg PS Ratio7.96

BANX Industry Peers

Company Price Change (%)
Mvb Financial (MVBF)19.70.74 (3.9%)
Swk Holdings (SWKH)11.250 (0%)
Peoples Federal Bancshares (PEOP)21.720.55 (2.47%)
Consumer Portfolio (CPSS)3.950.03 (0.77%)
Gladstone Capital (GLAD)8.80.05 (0.57%)
Gladstone Capital (GLAD)8.80.05 (0.57%)
Garrison Capital (GARS)8.010.01 (0.12%)

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 $21.57, and a low of $21.48 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.