DNB Financial Stock Price History (NASDAQ:DNBF)

Add to My Stocks
$35.25 $0.1 (0.28%) DNBF stock closing price Jul 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download DNB Financial stock price data here. Daily open, high, low, and end of day closing price for the company, along with DNB Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DNB Financial stock price history chart shows that the stock price was at a high of 35.3 on 17 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2135.5035.5035.1535.255877N/A3.90
2017-07-2035.1535.1535.1535.154147N/A3.89
2017-07-1935.4535.4534.6035.154756N/A3.89
2017-07-1835.0535.2035.0535.101328N/A3.88
2017-07-1735.3535.3535.2535.301741N/A3.91
2017-07-1435.3035.4035.0535.302247N/A3.91
2017-07-1335.2535.4535.2035.257408N/A3.90
2017-07-1235.0035.2535.0035.255918N/A3.90
2017-07-1134.6535.2534.6035.257083N/A3.90
2017-07-1034.9535.2534.9535.153971N/A3.89
2017-07-0734.0535.0033.7535.007675N/A3.87
2017-07-0634.4534.5034.1534.204377N/A3.79
2017-07-0534.6534.7534.5034.754518N/A3.85
2017-07-0334.0535.2534.0535.052703N/A3.88
2017-06-3035.2535.2534.0534.3018548N/A3.80
2017-06-2935.0035.2534.8535.257121N/A3.90
2017-06-2835.2535.3535.1035.108657N/A3.88
2017-06-2733.8035.2533.8035.154884N/A3.89
2017-06-2634.3035.1534.0634.9012744N/A3.86
2017-06-2334.2535.2533.6034.50314113N/A3.82
2017-06-2234.3035.2534.3034.8010196N/A3.85
2017-06-2134.7535.3534.7535.1021610N/A3.88
2017-06-2035.4035.4035.0135.1514233N/A3.89
2017-06-1934.1035.4034.0535.059557N/A3.88
2017-06-1635.4035.4034.4534.7520696N/A3.85
2017-06-1534.1535.3033.9535.3013777N/A3.91
2017-06-1435.0035.0033.8635.0010705N/A3.87
2017-06-1334.2535.4534.2535.0041032N/A3.87
2017-06-1233.7535.8533.7534.5530117N/A3.82
2017-06-0933.1033.8532.9533.303572N/A3.69
2017-06-0832.5033.6031.3532.804379N/A3.63
2017-06-0732.0032.7031.4032.207447N/A3.56
2017-06-0631.5032.0031.5031.501225N/A3.49
2017-06-0531.4033.3030.7531.904393N/A3.53
2017-06-0231.5333.0030.9033.009455N/A3.65
2017-06-0132.0033.0032.0032.302011N/A3.57
2017-05-3131.8031.8031.8031.80331N/A3.52
2017-05-3031.3031.3031.2031.20999N/A3.45
2017-05-290.000.000.0032.000N/AN/A
2017-05-2631.1033.0031.1032.003459N/A3.54
2017-05-2531.9531.9531.9531.95465N/A3.54
2017-05-2431.2532.0031.0032.001346N/A3.54
2017-05-2331.9532.0031.3032.00620N/A3.54
2017-05-2231.1032.0030.6031.5011789N/A3.49
2017-05-1932.9532.9531.0031.505529N/A3.49
2017-05-1831.7533.1031.7532.502624N/A3.60
2017-05-1731.0032.5531.0031.559977N/A3.49
2017-05-1633.1033.1030.0530.906262N/A3.42
2017-05-150.000.000.0033.60200N/AN/A
2017-05-1233.3533.6033.1033.601876N/A3.72
2017-05-1133.7534.0033.3533.352265N/A3.69
2017-05-1033.8033.9533.5533.701239N/A3.73
2017-05-0933.1533.9033.1033.901571N/A3.75
2017-05-0833.1034.1032.2634.106430N/A3.77
2017-05-0534.4034.4034.0034.00376N/A3.76
2017-05-0434.4534.4533.5534.403135N/A3.81
2017-05-0334.4534.4534.4534.45453N/A3.81
2017-05-0234.4034.4034.0034.001316N/A3.76
2017-05-0132.8034.4532.3133.802492N/A3.74
2017-04-2832.7533.5532.7533.456894N/A3.70
2017-04-2733.5534.4533.4534.401842N/A3.81
2017-04-2634.1534.5034.1534.50824N/A3.82
2017-04-2533.3134.5033.3134.501851N/A3.82
2017-04-2433.5133.5133.5133.51235N/A4.15
2017-04-2134.2534.2533.0033.401251N/A4.14
2017-04-2033.3534.5033.1534.503759N/A4.28
2017-04-1934.0034.5033.9534.508582N/A3.82
2017-04-1834.0534.0534.0034.001100N/A3.76
2017-04-1734.0034.5033.9534.408325N/A3.81
2017-04-140.000.000.0034.000N/AN/A
2017-04-1333.9534.0033.9534.002089N/A3.76
2017-04-1233.4034.0033.2534.0029449N/A3.76
2017-04-1133.6033.6033.6033.60275N/A3.72
2017-04-1034.0534.0534.0534.051043N/A3.77
2017-04-0733.6534.0033.6533.951878N/A3.76
2017-04-0633.2934.0533.2534.058829N/A3.77
2017-04-0533.4733.5033.3833.434361N/A3.70
2017-04-0433.9534.0033.5033.954758N/A3.76
2017-04-0333.7534.0033.7534.001051N/A3.76
2017-03-3134.0034.0033.3534.001208N/A3.76
2017-03-3034.0034.0034.0034.001036N/A3.76
2017-03-2934.0034.1133.4033.9014213N/A3.75
2017-03-2833.9834.0033.9033.905664N/A3.75
2017-03-2733.8533.8533.8533.85426N/A3.75
2017-03-2434.0034.0033.8333.83599N/A3.74
2017-03-230.000.000.0033.5538N/AN/A
2017-03-2234.0034.0033.3033.551854N/A3.71
2017-03-2134.7134.7134.0034.00459N/A3.76
2017-03-2034.7034.9533.8034.752437N/A3.85
Get more Data

DNB Financial Stock Chart

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

DNB Financial Historical Prices: Past 5 years

Max Stock Price 35.3 Jun 15,2017
Min Stock Price 13.59 Aug 14,2012
Avg Stock Price 23.41

DNB Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.74 Aug 01,2014
Min PE Ratio 8.44 Aug 14,2012
Avg PE Ratio 13.45

DNB Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.31 Feb 22,2017
Min PS Ratio 1.26 Jul 23,2012
Avg PS Ratio 2.4

DNBF Industry Peers

Company Price Change (%)
First Virginia Community Bank (FVCB)19.650.1 (0.51%)
First Security (FSGI)2.340 (0%)
Fulton Financial (FULT)180.15 (0.83%)
Fnb Corp (FNB)13.290.3 (2.21%)
First Commonwealth Financial Corp (FCF)12.790.22 (1.69%)
Bb&t Corp (BBT)46.280.02 (0.04%)
National Penn Bancshares (NPBC)10.720 (0%)

We provide DNB Financial historical quotes along with PE ratio and PS ratio for doing DNB Financial fundamental analysis. The price and volume changes on a daily basis is provided in the DNB Financial stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 35.25 and 5877 shares of DNBF were traded on 21 Jul, 2017. DNB Financial historical P/S ratio was at a high of 4.31 on 22 Feb, 2017 and a low of 0.4 on 10 Feb, 2010. .