State Bank Corp Stock Price History (OTCMKTS:SBAZ)

Add to My Stocks
$8.35 $0.1 (1.21%) SBAZ stock closing price Jul 25, 2017 (Closing)

State Bank Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with State Bank Corp price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-258.258.358.208.356446N/AN/A
2017-07-248.188.258.158.252000N/AN/A
2017-07-178.068.108.068.1050014.212.82
2017-07-148.208.238.158.1570014.302.84
2017-07-138.118.238.068.20884514.392.85
2017-07-128.208.208.118.11200014.232.82
2017-07-078.178.238.178.23100014.442.86
2017-07-068.208.208.208.2010014.392.85
2017-07-058.208.208.208.20150014.392.85
2017-07-030.000.000.008.200N/AN/A
2017-06-308.208.208.208.2080014.392.85
2017-06-290.000.000.008.200N/AN/A
2017-06-288.208.208.208.2010014.392.85
2017-06-270.000.000.008.200N/AN/A
2017-06-260.000.000.008.200N/AN/A
2017-06-238.208.208.208.20170014.392.85
2017-06-220.000.000.008.050N/AN/A
2017-06-210.000.000.008.050N/AN/A
2017-06-208.058.058.058.05140014.122.80
2017-06-198.108.108.108.1070014.212.82
2017-06-168.158.158.058.0556514.122.80
2017-06-150.000.000.008.050N/AN/A
2017-06-148.058.058.028.05150014.122.80
2017-06-138.208.208.058.0540014.122.80
2017-06-120.000.000.008.250N/AN/A
2017-06-090.000.000.008.250N/AN/A
2017-06-088.208.258.208.25200014.472.87
2017-06-078.018.158.018.15200014.302.84
2017-06-060.000.000.008.000N/AN/A
2017-06-058.058.057.958.0060014.042.78
2017-06-027.957.957.907.95460013.952.77
2017-06-010.000.000.007.900N/AN/A
2017-05-318.008.007.907.90430013.862.75
2017-05-307.757.767.757.76213013.612.70
2017-05-290.000.000.007.750N/AN/A
2017-05-260.000.000.007.750N/AN/A
2017-05-250.000.000.007.750N/AN/A
2017-05-247.757.757.757.75200013.602.70
2017-05-230.000.000.008.000N/AN/A
2017-05-228.008.008.008.00200014.042.78
2017-05-190.000.000.008.000N/AN/A
2017-05-180.000.000.008.000N/AN/A
2017-05-170.000.000.008.000N/AN/A
2017-05-168.008.008.008.00100014.042.78
2017-05-158.008.007.787.85252513.772.73
2017-05-128.068.067.908.00310014.042.78
2017-05-118.008.008.008.00100014.042.78
2017-05-107.757.757.757.7550013.602.70
2017-05-090.000.000.008.250N/AN/A
2017-05-088.008.258.008.25647114.472.87
2017-05-057.808.007.807.8098013.682.72
2017-05-040.000.000.007.990N/AN/A
2017-05-037.997.997.997.9920014.022.78
2017-05-027.807.807.757.75140013.602.70
2017-05-017.907.907.857.85132513.772.73
2017-04-287.757.997.757.992436N/AN/A
2017-04-277.807.807.807.80600N/AN/A
2017-04-267.807.867.807.86675N/AN/A
2017-04-250.000.000.007.750N/AN/A
2017-04-240.000.000.007.750N/AN/A
2017-04-210.000.000.007.75139N/AN/A
2017-04-200.000.000.007.750N/AN/A
2017-04-197.757.757.757.75430013.602.70
2017-04-187.757.757.757.7520013.602.70
2017-04-170.000.000.007.750N/AN/A
2017-04-140.000.000.007.750N/AN/A
2017-04-137.757.757.757.7553513.602.70
2017-04-120.000.000.007.750N/AN/A
2017-04-110.000.000.007.750N/AN/A
2017-04-100.000.000.007.7540N/AN/A
2017-04-070.000.000.007.750N/AN/A
2017-04-067.757.757.757.7530013.602.70
2017-04-057.807.807.757.75140013.602.70
2017-04-047.807.857.807.85680013.772.73
2017-04-037.857.857.807.801330013.682.72
2017-03-317.857.857.857.85180013.772.73
2017-03-300.000.000.007.850N/AN/A
2017-03-297.857.857.857.85100013.772.73
2017-03-287.957.957.857.951160013.952.77
2017-03-277.877.877.877.87410013.812.74
2017-03-247.807.857.807.85442513.772.73
2017-03-230.000.000.007.800N/AN/A
2017-03-227.807.807.807.80310013.682.72
2017-03-217.807.807.807.80111813.682.72
2017-03-207.957.957.957.95110013.952.77
2017-03-177.957.957.807.801079813.682.72
2017-03-167.957.957.957.95150013.952.77
2017-03-157.957.957.907.95122513.952.77
2017-03-140.000.000.007.770N/AN/A
Get more Data

State Bank Corp Stock Chart

View SBAZ PE ratio, PS ratio stocks charts and compare with peers.
SBAZ Chart
Note: Compare State Bank Corp stock price history with the index and industry peers.

State Bank Corp Historical Prices: Past 5 years

Max Stock Price 8.35 Jul 25,2017
Min Stock Price 1.96 Oct 15,2012
Avg Stock Price 5.16

State Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio 24.27 Aug 01,2012
Min PE Ratio 4.74 Jul 09,2015
Avg PE Ratio 12.57

State Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.15 Mar 06,2017
Min PS Ratio 0.8 Oct 15,2012
Avg PS Ratio 2.05

SBAZ Industry Peers

Company Price Change (%)
Greater Sacramen (GSCB)22.120.05 (0.23%)
Avidbank Holdings (AVBH)19.70 (0%)
Community Business Bank (CBBC)18.70.2 (1.08%)
Capital Pacific (CPBO)15.60 (0%)
East West Bancorp (EWBC)58.861.15 (1.99%)
Umpqua (UMPQ)19.190.31 (1.64%)
Pacwest Bancorp (PACW)49.490.71 (1.46%)

We provide State Bank Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick State Bank Corp stock analysis. The price and volume changes on a daily basis is provided in the State Bank Corp stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 8.35 and 6446 shares of SBAZ were traded on 25 Jul, 2017. .