SBT Bancorp Stock Price History, SBTB Historical Prices

Add to My Stocks
$30.5 $0 (0%) SBTB stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download SBT Bancorp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and SBT Bancorp P/E ratio data for the stock. The SBT Bancorp stock price history chart shows that the stock price was at a high of $32.1 on Nov 10, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 30.5 30.5 30.5 30.5 890 17.63 2.07
2018-02-22 30.55 30.55 30.5 30.5 2,011 17.63 2.07
2018-02-21 30.55 30.55 30.5 30.5 1,100 17.63 2.07
2018-02-20 30.5 30.55 30.5 30.55 2,239 17.66 2.07
2018-02-16 30.32 30.5 30.32 30.5 3,000 17.63 2.07
2018-02-15 30.35 30.35 30.3 30.3 4,500 17.51 2.06
2018-02-14 30.3 30.3 30.3 30.3 665 17.51 2.06
2018-02-13 30.4 30.25 30.25 30.25 523 17.49 2.05
2018-02-12 30.4 30.4 30.4 30.4 500 17.57 2.06
2018-02-08 30.4 30.4 30.4 30.4 500 17.57 2.06
2018-02-07 30.2 30.4 30.2 30.4 1,412 17.57 2.06
2018-02-01 30.1 30.5 30.1 30.5 1,360 18.16 2.08
2018-01-31 30.25 30.25 30.25 30.25 200 18.01 2.07
2018-01-30 30.5 30.5 30.5 30.5 50 18.16 2.08
2018-01-29 30.6 30.75 30.5 30.75 2,022 18.3 2.1
2018-01-26 30.25 30.25 30.25 30.25 184 18.01 2.07
2018-01-25 30.25 30.65 30.25 30.6 2,384 18.21 2.09
2018-01-24 30.6 30.6 30.6 30.6 100 18.21 2.09
2018-01-23 30.6 30.6 30.6 30.6 1,977 18.21 2.09
2018-01-22 30.65 30.65 30.6 30.6 1,160 18.21 2.09
2018-01-19 30.6 30.6 30.6 30.6 200 18.21 2.09
2018-01-18 30.5 30.5 30.25 30.5 2,202 18.16 2.08
2018-01-17 30.5 30.5 30.5 30.5 1,727 18.16 2.08
2018-01-16 30.55 30.55 30.55 30.55 155 18.19 2.09
2018-01-09 30 30 30 30 5,900 17.86 2.05
2018-01-05 30 30 30 30 323 17.86 2.05
2018-01-04 30.5 30.5 30.5 30.5 500 18.16 2.08
2018-01-03 31 31 31 31 13 18.45 2.12
2018-01-02 31 31 30.1 30.1 617 17.92 2.06
2017-12-29 29.85 29.85 29.85 29.85 74 17.77 2.04
2017-12-27 29.8 29.8 29.8 29.8 634 17.74 2.04
2017-12-22 29.55 29.9 29.55 29.88 2,714 17.79 2.04
2017-12-21 29.5 29.7 29.5 29.7 2,608 17.68 2.03
2017-12-20 29.5 29.75 29.5 29.75 300 17.71 2.03
2017-12-19 29.9 29.9 29.3 29.3 814 17.44 2
2017-12-15 30.5 30.5 30.5 30.5 300 18.16 2.08
2017-12-14 29.9 29.9 29.9 29.9 136 17.8 2.04
2017-12-13 30 30 30 30 265 17.86 2.05
2017-12-11 30 30 30 30 370 17.86 2.05
2017-12-08 31 31 31 31 116 18.45 2.12
2017-12-06 29.8 29.8 29.22 29.22 1,259 17.39 2
2017-12-04 31.25 31.25 30.5 30.5 1,767 18.16 2.08
2017-12-01 0 0 0 31.5 13 - -
2017-11-30 0 0 0 31.5 23 - -
2017-11-29 0 0 0 31.5 5 - -
2017-11-28 31 31.5 31 31.5 4,000 18.75 2.15
2017-11-27 29.8 31 29.8 31 365 18.45 2.12
2017-11-24 30 30 30 30 109 17.86 2.05
2017-11-23 0 0 0 31 0 - -
2017-11-22 0 0 0 31 0 - -
2017-11-21 0 0 0 31 0 - -
2017-11-20 0 0 0 31 32 - -
2017-11-17 0 0 0 31 0 - -
2017-11-16 31 31 31 31 173 18.45 2.12
2017-11-15 31 31 31 31 204 18.45 2.12
2017-11-14 0 0 0 31 0 - -
2017-11-13 32 32 31 31 695 18.45 2.12
2017-11-10 27.75 33 27.55 32.1 12,625 19.11 2.19
2017-11-09 27.8 27.8 27.8 27.8 494 16.55 1.9
2017-11-08 27.75 28 27.75 28 2,054 16.67 1.91
2017-11-07 27.65 27.75 27.65 27.75 2,928 16.52 1.9
2017-11-06 27.15 27.4 27.15 27.4 763 16.31 1.87
2017-11-03 27.15 27.15 27.15 27.15 1,000 16.16 1.85
2017-11-02 27.1 27.1 27.1 27.1 777 16.13 1.85
2017-11-01 27.05 27.05 27.05 27.05 536 16.1 1.85
2017-10-31 27.05 27.05 27.05 27.05 391 16.1 1.85
2017-10-30 0 0 0 27.69 48 - -
2017-10-27 27.25 27.69 27.25 27.69 940 16.48 1.89
2017-10-26 27 27 27 27 400 17.31 1.87
2017-10-25 0 0 0 27.7 14 - -
2017-10-24 27.66 27.7 27.66 27.7 1,388 17.76 1.92
2017-10-23 0 0 0 27.75 11 - -
2017-10-20 0 0 0 27.75 10 - -
2017-10-19 0 0 0 27.75 29 - -
2017-10-18 27.1 27.75 27.06 27.75 1,527 17.79 1.92
2017-10-17 0 0 0 27.75 16 - -
2017-10-16 27.75 27.75 27.75 27.75 111 17.79 1.92
2017-10-13 27.75 27.75 27.75 27.75 1,005 17.79 1.92
2017-10-12 28.5 28.5 28.5 28.5 208 18.27 1.98
2017-10-11 25.5 28.06 25.5 28.05 18,612 17.98 1.95
2017-10-10 25.35 25.35 25.2 25.2 3,354 16.15 1.75
2017-10-09 25.35 25.35 25.35 25.35 1,259 16.25 1.76
2017-10-06 25.2 25.2 25.2 25.2 800 16.15 1.75
2017-10-05 25.1 25.2 25.1 25.1 12,414 16.09 1.74
2017-10-04 25.1 25.1 25.05 25.05 2,070 16.06 1.74
2017-10-03 25 25.15 25 25.1 109,004 16.09 1.74
2017-10-02 0 0 0 25.25 20 - -
2017-09-29 0 0 0 25.25 0 - -
2017-09-28 25.25 25.25 25.25 25.25 500 16.19 1.75
Get more Data

SBT Bancorp Stock History Chart

View SBTB PE ratio, PS ratio stocks charts and compare with peers.
SBTB Chart
Note: Compare SBT Bancorp stock price history with the index and industry peers.

SBT Bancorp Stock Price History: Past 5 years

Max Stock Price32.1Nov 10,2017
Min Stock Price19.05Mar 28,2016
Avg Stock Price23.43

SBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio67.21Oct 21,2014
Min PE Ratio10.91Oct 25,2013
Avg PE Ratio20.48

SBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.19Nov 10,2017
Min PS Ratio1.12Oct 23,2015
Avg PS Ratio1.53

SBTB Industry Peers

Company Price Change (%)
1st Colonial (FCOB)11.960 (0%)
Ottawa Bancorp (OTTW)13.860 (0%)
Pb Bancorp (PBBI)10.40.05 (0.48%)
University Bancorp (UNIB)8.950 (0%)
People's United Financial (PBCT)19.690.26 (1.34%)
United Financial Bancorp (UBNK)15.970.05 (0.31%)
Berkshire Hills Bancorp (BHLB)37.70.5 (1.34%)

SBT Bancorp share price history helps an investor analyze a company's history and do SBT Bancorp stock analysis . The price and volume changes on a daily basis is provided in the SBT Bancorp stock price history. The daily volume changes indicate the investor interest in the stock. SBTB stock closed at $30.5 and traded with a volume of 890 on the last trading day. SBT Bancorp historical P/S ratio was at a high of 2.19 on Nov 10, 2017 and a low of 1.12 on Oct 23, 2015.