State Bank Corp Stock Price History, SBAZ Historical Prices

Add to My Stocks
$15 $0.15 (1.01%) SBAZ stock closing price Jun 15, 2018 (Closing)

We provide 10 years stock price data for free. You can download State Bank Corp stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with State Bank Corp P/E ratio, and PS ratio. The stock price was at a 5 year high of $15 on Jun 13, 2018 as seen from State Bank Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 15 15 15 15 200 18.07 4.23
2018-06-14 15 15 14.85 14.85 236 17.89 4.19
2018-06-13 14.98 15 14.98 15 1,334 18.07 4.23
2018-06-12 14.5 14.75 14.5 14.75 1,447 17.77 4.16
2018-06-11 14.35 14.35 14.35 14.35 350 17.29 4.05
2018-06-08 14.3 14.3 14.3 14.3 331 17.23 4.03
2018-06-07 13.7 14 13.7 14 1,700 16.87 3.95
2018-06-06 13.5 13.5 13.42 13.42 1,200 16.17 3.79
2018-06-05 13.75 13.75 13.5 13.5 2,204 16.27 3.81
2018-06-04 13.25 13.3 13.25 13.3 4,650 16.02 3.75
2018-06-01 13.25 13.3 13.25 13.3 1,237 16.02 3.75
2018-05-31 0 0 0 13.2 0 - -
2018-05-30 13.2 13.2 13.2 13.2 1,980 15.9 3.72
2018-05-29 13.25 13.25 13.01 13.01 696 15.68 3.67
2018-05-25 13.3 13.3 13.3 13.3 100 16.02 3.75
2018-05-24 0 0 0 13.3 0 - -
2018-05-23 0 0 0 13.3 0 - -
2018-05-22 13.2 13.3 13.2 13.3 380 16.02 3.75
2018-05-21 13.05 13.05 13.05 13.05 1,075 15.72 3.68
2018-05-18 13.3 13.3 13 13 38,611 15.66 3.67
2018-05-17 13.05 13.3 13.05 13.3 1,400 16.02 3.75
2018-05-16 12.75 13 12.75 13 2,954 15.66 3.67
2018-05-15 12.6 12.6 12.6 12.6 1,000 15.18 3.55
2018-05-14 12.5 12.7 12.5 12.6 1,817 15.18 3.55
2018-05-11 12.55 12.55 12.5 12.5 3,123 15.06 3.53
2018-05-10 12.5 12.5 12.5 12.5 4,800 15.06 3.53
2018-05-09 12.25 12.6 12.25 12.6 118,194 15.18 3.55
2018-05-08 12.18 12.18 12.1 12.15 1,350 14.64 3.43
2018-05-07 12.2 12.25 12.2 12.24 3,000 14.75 3.45
2018-05-04 12.05 12.2 12.05 12.15 1,908 14.64 3.43
2018-05-03 12.24 12.24 12.1 12.2 5,925 14.7 3.44
2018-05-02 12.15 12.15 12.15 12.15 2,120 14.64 3.43
2018-05-01 12.15 12.25 12.1 12.25 7,200 14.76 3.46
2018-04-30 12.2 12.2 12.15 12.15 3,700 14.64 3.43
2018-04-27 0 0 0 12.4 0 - -
2018-04-26 12.26 12.4 12.25 12.4 1,600 15.9 3.57
2018-04-25 12.5 12.5 12.5 12.5 912 16.03 3.59
2018-04-24 12.5 12.5 12.5 12.5 1,000 16.03 3.59
2018-04-23 0 0 0 12.5 0 - -
2018-04-20 0 0 0 12.5 40 - -
2018-04-19 12.5 12.5 12.5 12.5 362 16.03 3.59
2018-04-18 0 0 0 12.55 2 - -
2018-04-17 12.5 12.75 12.5 12.55 2,099 16.09 3.61
2018-04-16 12.5 12.5 12.4 12.5 2,066 16.03 3.59
2018-04-13 12.45 12.5 12.45 12.5 706 16.03 3.59
2018-04-12 12.15 12.25 12.14 12.25 459 15.71 3.52
2018-04-11 12.1 12.15 12.1 12.15 2,182 15.58 3.49
2018-04-10 0 0 0 12.15 0 - -
2018-04-09 12.1 12.15 12.1 12.15 210 15.58 3.49
2018-04-06 12.1 12.1 12.1 12.1 53 15.51 3.48
2018-04-05 12.1 12.1 12.1 12.1 1,804 15.51 3.48
2018-04-04 12.1 12.1 12.1 12.1 2,250 15.51 3.48
2018-04-03 12.13 12.13 12.13 12.13 100 15.55 3.49
2018-04-02 12.05 12.05 12.05 12.05 321 15.45 3.47
2018-03-30 0 0 0 12.05 0 - -
2018-03-29 12.1 12.1 12.05 12.05 3,448 15.45 3.47
2018-03-28 12.15 12.15 12.15 12.15 615 15.58 3.49
2018-03-27 12.05 12.11 12.05 12.1 1,597 15.51 3.48
2018-03-26 12.1 12.1 12.1 12.1 1,700 15.51 3.48
2018-03-23 12.06 12.1 12.06 12.1 800 15.51 3.48
2018-03-22 12 12 12 12 800 15.39 3.45
2018-03-21 12 12 12 12 1,248 15.39 3.45
2018-03-20 12 12 12 12 500 15.39 3.45
2018-03-19 0 0 0 12 0 - -
2018-03-16 12 12 12 12 200 15.39 3.45
2018-03-15 11.9 12 11.9 12 3,584 15.39 3.45
2018-03-14 11.8 11.8 11.8 11.8 100 15.13 3.39
2018-03-13 0 0 0 11.8 0 - -
2018-03-12 0 0 0 11.8 0 - -
2018-03-09 0 0 0 11.8 0 - -
2018-03-08 11.8 11.8 11.8 11.8 2,480 15.13 3.39
2018-03-07 0 0 0 11.7 0 - -
2018-03-06 11.7 11.7 11.7 11.7 868 15 3.37
2018-03-05 11.73 11.8 11.73 11.8 470 15.13 3.39
2018-03-02 11.75 11.75 11.75 11.75 730 15.06 3.38
2018-03-01 0 0 0 11.7 0 - -
2018-02-28 11.6 11.75 11.6 11.7 2,715 15 3.36
2018-02-27 11.4 11.5 11.4 11.5 3,300 14.74 3.31
2018-02-26 11.35 11.35 11.35 11.35 1,000 14.55 3.26
2018-02-23 11.35 11.35 11.35 11.35 1,744 14.55 3.26
2018-02-22 11.2 11.35 11.2 11.35 1,900 14.55 3.26
2018-02-21 11.3 11.35 11.25 11.3 4,200 14.49 3.25
2018-02-20 11.35 11.35 11.35 11.35 75 14.55 3.26
2018-02-19 0 0 0 11.3 0 - -
2018-02-16 0 0 0 11.3 0 - -
2018-02-15 11.3 11.3 11.3 11.3 100 14.49 3.25
2018-02-14 11.25 11.3 11.15 11.25 7,562 14.42 3.24
2018-02-13 11.15 11.3 11.15 11.3 800 14.49 3.25
2018-02-12 11.15 11.25 11.15 11.15 2,620 14.3 3.21
Get more Data

State Bank Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price15Jun 13,2018
Min Stock Price3.12Jul 08,2013
Avg Stock Price6.59

State Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio20.85Mar 24,2014
Min PE Ratio4.74Jul 09,2015
Avg PE Ratio12.64

State Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio4.23Jun 13,2018
Min PS Ratio1.3Jul 08,2013
Avg PS Ratio2.4

SBAZ Industry Peers

Company Price Change (%)
Summit State Bank (SSBI)15.750.35 (2.27%)
Idaho Independent Bank (IIBK)14.250.1 (0.71%)
Siuslaw Financial (SFGP)15.60 (0%)
Northwest Bancorp (NBCT)21.70.05 (0.23%)
East West Bancorp (EWBC)69.810.37 (0.53%)
Umpqua (UMPQ)23.690.26 (1.09%)
Pacwest Bancorp (PACW)53.970.28 (0.52%)

We provide State Bank Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick State Bank Corp stock analysis. State Bank Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. SBAZ stock closed at $15 and traded with a volume of 200 on the last trading day. The company's P/S ratio was at a high of 4.23 on Jun 13, 2018 according to our State Bank Corp stock history data.