Idaho Independent Bank Stock Price History, IIBK Historical Prices

Add to My Stocks
$12.65 $0.05 (0.39%) IIBK stock closing price Feb 20, 2018 (Closing)

Idaho Independent Bank 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 Idaho Independent Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Idaho Independent Bank stock price history chart shows that the stock price reached a high of $12.95 on Feb 08, 2018, and a low of $4.05 on Feb 21, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 12.65 12.65 12.65 12.65 1,013 - -
2018-02-16 12.8 12.85 12.65 12.7 10,000 - -
2018-02-13 12.85 12.9 12.85 12.9 200 - -
2018-02-09 12.6 12.8 12.56 12.8 1,666 - -
2018-02-08 12.95 12.95 12.95 12.95 250 - -
2018-02-05 12.8 12.8 12.55 12.55 2,250 - -
2018-02-01 12.45 12.5 12.45 12.5 1,250 - -
2018-01-31 12.61 12.61 12.6 12.6 1,210 - -
2018-01-30 12.8 12.8 12.8 12.8 15 - -
2018-01-29 12.6 12.6 12.6 12.6 239 - -
2018-01-25 12.65 12.75 12.65 12.75 5,570 - -
2018-01-23 12.84 12.9 12.65 12.65 3,400 - -
2018-01-22 12.75 12.84 12.75 12.75 640 - -
2018-01-19 12.6 12.75 12.6 12.75 1,840 - -
2018-01-18 12.75 12.75 12.45 12.45 3,605 - -
2018-01-16 12.5 12.6 12.5 12.6 1,400 - -
2018-01-10 12.47 12.6 12.45 12.45 4,620 - -
2018-01-04 11.9 11.95 11.9 11.95 2,412 - -
2018-01-03 11.75 11.8 11.75 11.8 3,480 - -
2018-01-02 11.6 11.7 11.6 11.7 21,456 - -
2017-12-29 11.52 11.52 11.52 11.52 100 - -
2017-12-28 11.47 11.57 11.47 11.47 6,912 - -
2017-12-27 11.6 11.47 11.47 11.47 4,385 - -
2017-12-22 11.5 11.5 11.5 11.5 3,000 - -
2017-12-20 11.45 11.45 11.45 11.45 6,753 - -
2017-12-18 11.5 11.55 11.5 11.55 4,800 - -
2017-12-15 11.5 11.5 11.5 11.5 1,000 - -
2017-12-14 11.45 11.45 11.45 11.45 18,713 - -
2017-12-13 11.33 11.45 11.25 11.45 43,185 - -
2017-12-08 11.25 11.25 11.25 11.25 3,843 - -
2017-12-05 11.25 11.29 11.25 11.25 7,300 - -
2017-12-04 11.22 11.22 11.22 11.22 2,000 - -
2017-12-01 11.29 11.29 11.21 11.21 1,785 - -
2017-11-30 11.21 11.21 11.21 11.21 5,008 - -
2017-11-29 0 0 0 11.25 0 - -
2017-11-28 0 0 0 11.25 0 - -
2017-11-27 0 0 0 11.25 0 - -
2017-11-24 0 0 0 11.25 0 - -
2017-11-23 0 0 0 11.25 0 - -
2017-11-22 0 0 0 11.25 0 - -
2017-11-21 11.25 11.25 11.25 11.25 61,780 - -
2017-11-20 11.25 11.25 11.25 11.25 18,650 - -
2017-11-17 11.3 11.3 11.2 11.2 1,501 - -
2017-11-16 11.3 11.3 11.2 11.2 5,441 - -
2017-11-15 11.2 11.4 11.2 11.25 29,360 - -
2017-11-14 0 0 0 11.1 0 - -
2017-11-13 0 0 0 11.1 0 - -
2017-11-10 0 0 0 11.1 0 - -
2017-11-09 0 0 0 11.1 15 - -
2017-11-08 0 0 0 11.1 0 - -
2017-11-07 0 0 0 11.1 71 - -
2017-11-06 11.1 11.1 11.1 11.1 1,850 - -
2017-11-03 0 0 0 11.15 0 - -
2017-11-02 0 0 0 11.15 0 - -
2017-11-01 0 0 0 11.15 0 - -
2017-10-31 0 0 0 11.15 0 - -
2017-10-30 0 0 0 11.15 0 - -
2017-10-27 0 0 0 11.15 0 - -
2017-10-26 11.15 11.15 11.15 11.15 2,600 - -
2017-10-25 0 0 0 11.15 0 - -
2017-10-24 0 0 0 11.15 0 - -
2017-10-23 11.12 11.15 11.12 11.15 10,246 - -
2017-10-20 0 0 0 11.1 0 - -
2017-10-19 11.1 11.1 11.1 11.1 600 - -
2017-10-18 11.05 11.05 11.05 11.05 702 - -
2017-10-17 11.05 11.05 11.05 11.05 192 - -
2017-10-16 0 0 0 11.15 0 - -
2017-10-13 11.15 11.15 11.15 11.15 7,000 - -
2017-10-12 11.05 11.1 11.05 11.05 6,138 - -
2017-10-11 10.98 11.25 10.98 11.15 33,677 - -
2017-10-10 0 0 0 10.85 0 - -
2017-10-09 0 0 0 10.85 0 - -
2017-10-06 0 0 0 10.85 0 - -
2017-10-05 10.9 10.9 10.85 10.85 571 - -
2017-10-04 10.97 10.97 10.9 10.9 4,610 - -
2017-10-03 0 0 0 10.95 0 - -
2017-10-02 0 0 0 10.95 0 - -
2017-09-29 0 0 0 10.95 0 - -
2017-09-28 0 0 0 10.95 8 - -
2017-09-27 10.98 10.98 10.95 10.95 492 - -
2017-09-26 10.95 10.95 10.95 10.95 500 - -
2017-09-25 10.95 10.95 10.95 10.95 1,000 - -
2017-09-22 0 0 0 10.9 0 - -
2017-09-21 10.9 10.9 10.9 10.9 100 - -
2017-09-20 10.9 10.9 10.9 10.9 700 - -
2017-09-19 10.9 10.9 10.9 10.9 1,376 - -
2017-09-18 10.9 10.9 10.9 10.9 1,452 - -
2017-09-15 0 0 0 10.9 0 - -
2017-09-14 0 0 0 10.9 0 - -
Get more Data

Idaho Independent Bank Stock History Chart

View IIBK PE ratio, PS ratio stocks charts and compare with peers.
IIBK Chart
Note: Compare Idaho Independent Bank stock price history with the index and industry peers.

Idaho Independent Bank Stock Price History: Past 5 years

Max Stock Price12.95Feb 08,2018
Min Stock Price4.05Feb 21,2013
Avg Stock Price8.02

IIBK Industry Peers

Company Price Change (%)
Sound Financial Bancorp (SFBC)35.50.5 (1.43%)
Community West (CWBC)10.90.25 (2.24%)
People's Utah Bancorp (PUB)30.650.6 (1.92%)
Solera National Bancorp (SLRK)8.450 (0%)
Guaranty Bancorp (GBNK)28.10.45 (1.58%)
First Interstate Bancsystem (FIBK)40.40.7 (1.7%)
Cobiz Financial (COBZ)19.460.31 (1.57%)

We provide Idaho Independent Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Idaho Independent Bank stock analysis. The price and volume changes on a daily basis is provided in the Idaho Independent Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $12.65 and 1,013 shares of IIBK were traded on Feb 20, 2018. Looking at Idaho Independent Bank stock history data, the P/S ratio was at a low of - on Feb 20, 2018.