SB ONE BANCORP Stock Price History, SBBX Historical Prices

Add to My Stocks
$29.85 $0.15 (0.5%) SBBX stock closing price Jun 21, 2018 (Closing)

The 10 year data of SB ONE BANCORP stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with SB ONE BANCORP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SB ONE BANCORP stock price history chart shows that the stock price reached a high of $31.45 on Mar 16, 2018, and a low of $6.1 on Jul 02, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 30.35 30.5 29.6 30 211,050 35.71 4.76
2018-06-19 29.85 30.65 29.7 30.35 28,144 36.13 4.81
2018-06-18 30.1 30.2 29.75 29.85 34,383 35.54 4.73
2018-06-15 29.95 30.1 29.6 30 88,655 35.71 4.76
2018-06-14 30.2 30.3 29.95 30 120,589 35.71 4.76
2018-06-13 30.3 30.38 30.1 30.15 28,570 35.89 4.78
2018-06-12 30.1 30.35 30.1 30.2 19,865 35.95 4.79
2018-06-11 30.25 30.35 30.2 30.2 15,985 35.95 4.79
2018-06-08 30.2 30.35 30.2 30.2 20,080 35.95 4.79
2018-06-07 30.2 30.4 30 30.15 35,702 35.89 4.78
2018-06-06 30.4 30.4 30 30.15 23,684 35.89 4.78
2018-06-05 30.25 30.4 30.15 30.25 36,530 36.01 4.8
2018-06-04 30.2 30.4 30.15 30.2 15,757 35.95 4.79
2018-06-01 30.25 30.45 30.15 30.25 16,103 36.01 4.8
2018-05-31 30.2 30.4 30.1 30.25 39,097 36.01 4.8
2018-05-30 30.25 30.6 30.1 30.2 62,698 35.95 4.79
2018-05-29 30.35 30.35 29.9 30.1 13,800 35.83 4.77
2018-05-25 30.45 30.55 30.25 30.4 13,938 36.19 4.82
2018-05-24 30.4 30.4 30.15 30.35 28,149 36.13 4.81
2018-05-23 30.25 30.65 30.25 30.45 32,734 36.25 4.83
2018-05-22 30.4 30.55 30.3 30.4 48,286 36.19 4.82
2018-05-21 30.25 30.58 30.11 30.5 45,120 36.31 4.84
2018-05-18 30.4 30.6 30.1 30.25 18,529 36.01 4.8
2018-05-17 30.35 30.75 30.35 30.4 27,450 36.19 4.82
2018-05-16 30.5 30.6 30.3 30.35 12,777 36.13 4.81
2018-05-15 30.5 30.75 30.3 30.5 21,546 36.31 4.84
2018-05-14 30.45 30.55 30.2 30.45 11,986 36.25 4.83
2018-05-11 30.55 30.65 30.25 30.4 9,720 36.19 4.82
2018-05-10 30.55 30.8 30.4 30.55 11,678 36.37 4.84
2018-05-09 30.5 30.55 30.45 30.55 13,567 36.37 4.84
2018-05-08 30.4 30.7 30.35 30.5 63,578 36.31 4.84
2018-05-07 30.55 30.8 30.36 30.55 8,376 36.37 4.84
2018-05-04 30.15 30.9 30.15 30.55 11,926 36.37 4.84
2018-05-03 30.6 30.65 30.25 30.25 8,591 36.01 4.8
2018-05-02 30.65 30.76 30.4 30.5 15,350 36.31 4.84
2018-05-01 30.2 30.8 30.2 30.5 44,981 36.31 4.84
2018-04-30 30.15 30.5 30.1 30.15 13,023 35.89 4.78
2018-04-27 30.2 30.5 29.85 30.05 13,297 35.77 4.76
2018-04-26 30 30.45 30 30.15 18,980 35.89 4.78
2018-04-25 30.2 30.64 29.95 29.95 13,873 27.23 4.09
2018-04-24 30.2 30.55 30 30.2 20,077 27.46 4.13
2018-04-23 30.15 30.3 30.05 30.2 16,266 27.46 4.13
2018-04-20 29.95 30.25 29.95 30.2 18,214 27.46 4.13
2018-04-19 29.75 30.4 29.75 30.05 27,872 27.32 4.11
2018-04-18 30.1 30.7 29.85 29.85 13,741 27.14 4.08
2018-04-17 30.3 31.1 29.8 30 219,256 27.27 4.1
2018-04-16 30.1 30.35 29.9 30.15 26,214 27.41 4.12
2018-04-13 30.05 30.9 29.77 30.05 10,303 27.32 4.11
2018-04-12 30.05 30.55 29.85 29.85 10,223 27.14 4.08
2018-04-11 29.75 30.35 29.75 29.85 9,712 27.14 4.08
2018-04-10 29.8 30.18 29.67 29.9 58,831 27.18 4.09
2018-04-09 30.15 30.35 29.55 29.55 74,126 26.86 4.04
2018-04-06 29.8 30.15 29.8 30.1 37,885 27.36 4.11
2018-04-05 30.15 30.45 30 30 38,723 27.27 4.1
2018-04-04 29.65 30.25 29.65 30.2 20,225 27.46 4.13
2018-04-03 30.25 30.25 29.95 30 23,828 27.27 4.1
2018-04-02 30.4 30.5 30 30.2 44,865 27.46 4.13
2018-03-30 0 0 0 30.4 0 - -
2018-03-29 30.4 30.95 30.35 30.4 14,298 27.64 4.15
2018-03-28 30.48 30.6 29.55 30.15 17,477 27.41 4.12
2018-03-27 30.5 30.75 30.2 30.45 66,789 27.68 4.16
2018-03-26 29.95 30.95 29.55 30.5 20,026 27.73 4.17
2018-03-23 30.2 30.5 29.47 29.9 10,046 27.18 4.09
2018-03-22 31.2 31.2 30.3 30.3 8,880 27.55 4.14
2018-03-21 31.15 31.6 31 31.2 8,203 28.36 4.26
2018-03-20 31.7 31.85 30.9 30.9 49,067 28.09 4.22
2018-03-19 31.15 31.9 30.65 31.45 58,152 28.59 4.3
2018-03-16 31.05 31.65 30.7 31.45 32,114 28.59 4.3
2018-03-15 31.05 32 30.55 30.55 14,580 27.77 4.17
2018-03-14 31.25 31.45 29.97 30.78 26,725 27.98 4.2
2018-03-13 30.6 31.4 30.6 31.2 20,045 28.36 4.26
2018-03-12 31.45 31.7 30.6 30.8 7,770 28 4.21
2018-03-09 31.2 31.7 31.05 31.35 117,274 28.5 4.28
2018-03-08 30.85 32.85 30.85 31.15 16,109 28.32 4.26
2018-03-07 30.25 31 30.25 30.85 17,568 28.05 4.21
2018-03-06 30.01 30.7 29.03 30.55 17,018 27.77 4.17
2018-03-05 29.35 30.25 29.35 30.1 20,046 27.36 4.11
2018-03-02 29.3 29.6 29.11 29.6 4,428 26.91 4.04
2018-03-01 29.1 29.7 29 29.7 12,446 27 4.06
2018-02-28 29.65 29.65 28.75 29.05 6,295 26.41 3.97
2018-02-27 29.3 29.4 29 29.1 9,100 26.46 3.98
2018-02-26 29.6 29.7 29.1 29.7 6,411 27 4.06
2018-02-23 29.55 29.7 29.15 29.7 10,711 27 4.06
2018-02-22 29.18 29.7 29.18 29.65 3,587 26.96 4.05
2018-02-21 28.85 29.7 28.75 29.25 7,906 26.59 4
2018-02-20 29.45 29.65 29.25 29.25 3,656 26.59 4
2018-02-19 0 0 0 29.45 0 - -
2018-02-16 29.08 29.45 28.85 29.45 5,565 26.77 4.02
2018-02-15 28.94 29.2 28.88 29.2 11,778 26.55 3.99
Get more Data

SB ONE BANCORP Stock History Chart

View SBBX PE ratio, PS ratio stocks charts and compare with peers.
SBBX Chart
Note: Compare SB ONE BANCORP stock price history with the index and industry peers.

SB ONE BANCORP Stock Price History: Past 5 years

Max Stock Price31.45Mar 16,2018
Min Stock Price6.1Jul 02,2013
Avg Stock Price15.56

SB ONE BANCORP Historical PE ratio: Past 5 years

Max PE Ratio49.94Jan 14,2014
Min PE Ratio13.83May 09,2016
Avg PE Ratio21.27

SB ONE BANCORP Historical PS ratio: Past 5 years

Max PS Ratio4.84May 01,2018
Min PS Ratio0.73Jul 02,2013
Avg PS Ratio2.29

SBBX Industry Peers

Company Price Change (%)
Unity Bancorp (UNTY)230.15 (0.65%)
Fox Chase Bancorp (FXCB)20.340.32 (1.6%)
Connectone Bancorp (CNOB)26.350.2 (0.75%)
Wells Fargo (WFC)54.370.11 (0.2%)
Bancorp Of New Jersey (BKJ)17.10 (0%)
Two River Bancorp (TRCB)19.020.34 (1.82%)
Parke Bancorp (PKBK)24.350.5 (2.1%)

We provide SB ONE BANCORP share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SB ONE BANCORP stock analysis. The price movement is easily depicted in the SB ONE BANCORP stock price history chart. The daily volume changes indicate the investor interest in the stock. SBBX stock closed at $29.85 and traded with a volume of 37,265 on the last trading day. The average P/S ratio was 2.29 as can be seen from SB ONE BANCORP stock history.