SBT Bancorp Stock Price History, SBTB Historical Prices

Add to My Stocks
$34.5 $0 (0%) SBTB stock closing price Jun 22, 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 $35 on May 17, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 34.3 34.4 34 34 903 16.67 2.27
2018-06-19 34.2 34.2 34.2 34.2 164 16.77 2.28
2018-06-18 33.75 33.75 33.75 33.75 250 16.54 2.25
2018-06-13 33.75 34.5 33.75 34.5 1,364 16.91 2.3
2018-06-04 0 0 0 33.5 0 - -
2018-06-01 0 0 0 33.5 10 - -
2018-05-31 0 0 0 33.5 31 - -
2018-05-30 33.5 33.5 33.5 33.5 109 16.42 2.24
2018-05-29 34.3 34.3 34.3 34.3 163 16.81 2.29
2018-05-25 33 33 33 33 110 16.18 2.2
2018-05-24 0 0 0 34 20 - -
2018-05-23 33 34 33 34 1,260 16.67 2.27
2018-05-22 0 0 0 33 0 - -
2018-05-21 33.5 33.5 33 33 8,125 16.18 2.2
2018-05-18 0 0 0 35 16 - -
2018-05-17 34 35 34 35 706 17.16 2.34
2018-05-16 32.6 33 32.6 33 3,130 16.18 2.2
2018-05-15 32.6 32.6 32.6 32.6 216 15.98 2.18
2018-05-14 0 0 0 32.3 0 - -
2018-05-11 32.3 32.3 32.3 32.3 113 15.83 2.16
2018-05-10 32.3 32.35 32.3 32.35 425 15.86 2.16
2018-05-09 32.25 32.7 32.25 32.7 700 16.03 2.18
2018-05-08 32 32 32 32 785 15.69 2.14
2018-05-07 32.25 32.25 32.1 32.1 500 15.74 2.14
2018-05-04 32.1 32.1 32.1 32.1 310 15.74 2.14
2018-05-03 0 0 0 32 33 - -
2018-05-02 32 32 32 32 100 15.69 2.14
2018-05-01 0 0 0 31.5 0 - -
2018-04-30 31.5 31.5 31.5 31.5 600 15.44 2.1
2018-04-27 32 32 31.5 31.5 582 15.44 2.1
2018-04-26 0 0 0 31.45 11 - -
2018-04-25 31.4 31.5 31.4 31.45 1,525 18.18 2.13
2018-04-24 0 0 0 31.45 0 - -
2018-04-23 31.45 31.45 31.45 31.45 500 18.18 2.13
2018-04-20 31.5 31.5 31.35 31.35 1,957 18.12 2.13
2018-04-19 31.45 31.45 31.3 31.45 14,634 18.18 2.13
2018-04-18 31.35 31.35 31.35 31.35 4,790 18.12 2.13
2018-04-17 31.35 31.35 31.35 31.35 327 18.12 2.13
2018-04-16 31.35 31.35 31.25 31.25 4,003 18.06 2.12
2018-04-13 31.35 31.35 31.35 31.35 108 18.12 2.13
2018-04-12 31.35 31.35 31.35 31.35 250 18.12 2.13
2018-04-11 31.35 31.35 31.25 31.25 3,404 18.06 2.12
2018-04-10 31.25 31.25 31.25 31.25 1,030 18.06 2.12
2018-04-09 31.25 31.25 31.25 31.25 482 18.06 2.12
2018-04-06 31.25 31.25 31.25 31.25 400 18.06 2.12
2018-04-05 31.25 31.25 31.25 31.25 500 18.06 2.12
2018-04-04 31 31.25 31 31.25 5,842 18.06 2.12
2018-04-03 31.5 31.6 31.25 31.25 1,578 18.06 2.12
2018-04-02 31.75 31.75 30.9 31 1,777 17.92 2.1
2018-03-30 0 0 0 30.9 0 - -
2018-03-29 32 32 30.9 30.9 842 17.86 2.1
2018-03-28 30.85 30.85 30.85 30.85 548 17.83 2.09
2018-03-27 32 32 31 31 1,747 17.92 2.1
2018-03-26 32.2 32.5 31 31 1,201 17.92 2.1
2018-03-23 32 32.35 32 32 216 18.5 2.17
2018-03-22 32.35 32.35 32.35 32.35 3 18.7 2.2
2018-03-21 0 0 0 32.35 0 - -
2018-03-20 32.35 32.35 32.35 32.35 356 18.7 2.2
2018-03-19 30.85 30.85 30.85 30.85 41 17.83 2.09
2018-03-16 30.75 30.75 30.75 30.75 90 17.78 2.09
2018-03-15 30.75 30.75 30.75 30.75 100 17.78 2.09
2018-03-14 32.5 32.5 30.76 30.76 736 17.78 2.09
2018-03-13 32.5 32.5 32.5 32.5 161 18.79 2.21
2018-03-12 30.65 32.19 30.65 32.19 919 18.61 2.18
2018-03-09 0 0 0 30.68 0 - -
2018-03-08 30.68 30.68 30.68 30.68 111 17.73 2.08
2018-03-07 30.6 30.6 30.6 30.6 3,000 17.69 2.08
2018-03-06 0 0 0 30.65 0 - -
2018-03-05 30.8 30.65 30.6 30.65 25,648 17.72 2.08
2018-03-02 30.65 30.65 30.55 30.55 700 17.66 2.07
2018-03-01 30.65 30.6 30.6 30.6 1,059 17.69 2.08
2018-02-28 30.55 30.6 30.55 30.6 1,900 17.69 2.08
2018-02-27 30.6 30.6 30.6 30.6 20,100 17.69 2.08
2018-02-26 30.5 30.5 30.5 30.5 105 17.63 2.07
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
2018-02-19 0 0 0 30.5 0 - -
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
2018-02-09 0 0 0 30.4 0 - -
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
2018-02-06 0 0 0 30.2 0 - -
2018-02-05 0 0 0 30.2 0 - -
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 Price35May 17,2018
Min Stock Price19.05Mar 28,2016
Avg Stock Price23.64

SBT Bancorp Historical PE ratio: Past 5 years

Max PE Ratio67.21Oct 21,2014
Min PE Ratio10.91Oct 25,2013
Avg PE Ratio20.79

SBT Bancorp Historical PS ratio: Past 5 years

Max PS Ratio2.34May 17,2018
Min PS Ratio1.12Oct 23,2015
Avg PS Ratio1.59

SBTB Industry Peers

Company Price Change (%)
Hamilton Bancorp (HBK)15.290.16 (1.04%)
University Bancorp (UNIB)11.40 (0%)
Pb Bancorp (PBBI)11.70.45 (4%)
Highlands Bancp (HSBK)15.150 (0%)
People's United Financial (PBCT)18.550.16 (0.86%)
United Financial Bancorp (UBNK)18.120.08 (0.44%)
Berkshire Hills Bancorp (BHLB)42.80.05 (0.12%)

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 $34.5 and traded with a volume of 24 on the last trading day. SBT Bancorp historical P/S ratio was at a high of 2.34 on May 17, 2018 and a low of 1.12 on Oct 23, 2015.