State Bank Corp Stock Price History, SBAZ Historical Prices

Add to My Stocks
$11.3 $0 (0%) SBAZ stock closing price Feb 16, 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 $11.3 on Feb 07, 2018 as seen from State Bank Corp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-08 11.35 11.35 11.15 11.15 7,403 15.93 3.26
2018-02-07 11.15 11.4 11.1 11.3 6,900 16.14 3.31
2018-02-05 10.91 11.19 10.91 11.13 800 15.9 3.26
2018-01-31 11.05 11.05 10.95 10.95 5,950 15.64 3.2
2018-01-30 11 11 11 11 500 15.71 3.22
2018-01-29 10.95 11 10.91 10.99 6,370 15.7 3.22
2018-01-25 10.81 10.87 10.81 10.87 1,662 15.53 3.18
2018-01-19 10.85 10.85 10.75 10.75 102,932 15.36 3.15
2018-01-16 10.8 10.8 10.8 10.8 200 15.43 3.16
2018-01-05 10.94 10.94 10.94 10.94 2,245 15.63 3.2
2018-01-03 10.92 10.95 10.92 10.92 2,000 15.6 3.19
2018-01-02 10.93 10.93 10.92 10.92 300 15.6 3.19
2017-12-29 10.93 10.95 10.93 10.95 350 15.64 3.2
2017-12-28 11 11 10.9 11 2,613 15.71 3.22
2017-12-26 11.05 11.05 11.02 11.02 300 15.74 3.22
2017-12-21 11.15 11.15 11.08 11.1 5,900 15.86 3.25
2017-12-20 11 11 11 11 500 15.71 3.22
2017-12-18 11.1 11.1 11.1 11.1 1,234 15.86 3.25
2017-12-15 11.1 11.1 11 11.05 1,200 15.79 3.23
2017-12-14 11.1 11.1 11.1 11.1 110 15.85 3.25
2017-12-13 10.95 11.1 10.95 11.1 1,600 15.86 3.25
2017-12-12 11.15 11.15 10.95 11 1,611 15.71 3.22
2017-12-11 11 11 11 11 200 15.71 3.22
2017-12-08 11.05 11.05 10.9 10.9 1,081 15.57 3.19
2017-12-07 11 11.05 10.95 11.05 1,692 15.79 3.23
2017-12-06 11.2 11.2 10.8 11 5,278 15.71 3.22
2017-12-05 11.25 11.3 11.2 11.2 3,800 16 3.28
2017-12-04 11.25 11.5 11.25 11.25 1,152 16.07 3.29
2017-12-01 11 11.1 11 11 2,300 15.71 3.22
2017-11-30 11 11 11 11 1,000 15.71 3.22
2017-11-29 10.95 11 10.95 11 6,600 15.71 3.22
2017-11-28 10.75 10.95 10.75 10.95 1,000 15.64 3.2
2017-11-27 10.7 10.7 10.7 10.7 263 15.29 3.13
2017-11-24 11 11 10.65 10.65 1,100 15.21 3.12
2017-11-23 0 0 0 11 0 - -
2017-11-22 10.99 11 10.99 11 1,200 15.71 3.22
2017-11-21 10.9 10.9 10.9 10.9 500 15.57 3.19
2017-11-20 10.95 10.95 10.95 10.95 1,750 15.64 3.2
2017-11-17 10.99 10.99 10.99 10.99 1,500 15.7 3.21
2017-11-16 0 0 0 10.99 0 - -
2017-11-15 0 0 0 10.99 92 - -
2017-11-14 10.9 10.99 10.75 10.99 4,265 15.7 3.22
2017-11-13 0 0 0 11 50 - -
2017-11-10 10.8 11 10.8 11 2,545 15.71 3.22
2017-11-09 10.75 10.75 10.7 10.7 1,600 15.29 3.13
2017-11-08 10.6 10.6 10.6 10.6 4,100 15.14 3.1
2017-11-07 10.25 10.55 10.25 10.55 1,079 15.07 3.09
2017-11-06 10.1 10.25 10.1 10.25 1,050 14.64 3
2017-11-03 10.46 10.46 10 10.2 14,556 14.57 2.98
2017-11-02 9.85 10 9.85 10 2,925 14.29 2.93
2017-11-01 9.38 9.85 9.38 9.52 3,700 13.6 2.79
2017-10-31 9.5 9.5 9.5 9.5 300 13.57 2.78
2017-10-30 8.5 9 8.5 9 1,750 14.29 2.76
2017-10-27 8.43 8.43 8.43 8.43 3,000 13.38 2.59
2017-10-26 8.4 8.45 8.4 8.43 1,100 13.38 2.59
2017-10-25 0 0 0 8.4 0 - -
2017-10-24 0 0 0 8.4 0 - -
2017-10-23 0 0 0 8.4 0 - -
2017-10-20 8.46 8.46 8.4 8.4 2,000 13.33 2.58
2017-10-19 8.35 8.35 8.35 8.35 100 13.25 2.56
2017-10-18 8.31 8.31 8.31 8.31 3,915 13.19 2.55
2017-10-17 0 0 0 8.33 0 - -
2017-10-16 8.3 8.33 8.3 8.33 2,500 13.22 2.56
2017-10-13 8.35 8.35 8.3 8.3 250 13.18 2.55
2017-10-12 8.3 8.3 8.3 8.3 100 13.18 2.55
2017-10-11 8.25 8.3 8.25 8.3 750 13.18 2.55
2017-10-10 8.22 8.22 8.22 8.22 311 13.05 2.52
2017-10-09 8.3 8.3 8.22 8.22 300 13.05 2.52
2017-10-06 8.3 8.3 8.3 8.3 2,000 13.18 2.55
2017-10-05 8.35 8.35 8.35 8.35 950 13.25 2.56
2017-10-04 0 0 0 8.3 0 - -
2017-10-03 8.26 8.3 8.26 8.3 550 13.18 2.55
2017-10-02 8.25 8.25 8.24 8.24 300 13.08 2.53
2017-09-29 8.24 8.24 8.24 8.24 100 13.08 2.53
2017-09-28 8.26 8.26 8.26 8.26 200 13.11 2.53
2017-09-27 0 0 0 8.24 0 - -
2017-09-26 8.24 8.24 8.24 8.24 1,000 13.08 2.53
2017-09-25 0 0 0 8.27 0 - -
2017-09-22 8.27 8.27 8.27 8.27 100 13.13 2.54
2017-09-21 8.24 8.24 8.24 8.24 250 13.08 2.53
2017-09-20 0 0 0 8.25 1 - -
2017-09-19 0 0 0 8.25 0 - -
2017-09-18 8.27 8.27 8.25 8.25 4,365 13.1 2.53
2017-09-15 0 0 0 8.38 0 - -
2017-09-14 0 0 0 8.38 0 - -
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 Price11.3Feb 07,2018
Min Stock Price2.16Mar 11,2013
Avg Stock Price5.96

State Bank Corp Historical PE ratio: Past 5 years

Max PE Ratio20.85Mar 24,2014
Min PE Ratio4.74Jul 09,2015
Avg PE Ratio12.49

State Bank Corp Historical PS ratio: Past 5 years

Max PS Ratio3.31Feb 07,2018
Min PS Ratio0.93Mar 11,2013
Avg PS Ratio2.21

SBAZ Industry Peers

Company Price Change (%)
Summit State Bank (SSBI)13.350 (0%)
Siuslaw Financial (SFGP)15.60 (0%)
Avidbank Holdings (AVBH)24.350 (0%)
Valley Commerce (VCBP)210.55 (2.69%)
East West Bancorp (EWBC)66.850.03 (0.04%)
Umpqua (UMPQ)22.280.36 (1.64%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)

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 $11.3 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 3.31 on Feb 07, 2018 according to our State Bank Corp stock history data.