Silver Bay Realty Stock Price History, SBY Historical Prices

Add to My Stocks
$21.49 $0 (0%) SBY stock closing price May 08, 2017 (Closing)

The 10 year data of Silver Bay Realty stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Silver Bay Realty price to earnings ratio data. The Silver Bay Realty stock price history chart shows that the stock price reached a high of 21.99 on 11 Jan, 2013, and a low of 12.22 on 11 Jan, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-0821.5021.5021.4921.491113824N/A6.00
2017-05-0521.5021.5021.4821.491441749N/A6.00
2017-05-0421.5021.5021.4821.50212869N/A6.01
2017-05-0321.5021.5021.4821.49539523N/A6.00
2017-05-0221.5021.5021.4921.49139835N/A6.00
2017-05-0121.4621.5121.4421.51113276N/A6.01
2017-04-2821.5021.5021.4221.43328164N/A5.99
2017-04-2721.5021.5421.4821.48155899N/A6.00
2017-04-2621.5021.5521.4521.49179560N/A6.00
2017-04-2521.5021.5321.4721.51109974N/A6.01
2017-04-2421.5921.5921.4721.49146915N/A6.00
2017-04-2121.5521.5521.5021.55114586N/A6.02
2017-04-2021.5721.5721.5221.56157124N/A6.02
2017-04-1921.5921.6221.5321.57324946N/A5.97
2017-04-1821.5421.6121.5121.60339877N/A5.97
2017-04-1721.5021.6321.4821.54326565N/A5.96
2017-04-140.000.000.0021.460N/AN/A
2017-04-1321.5121.5721.4621.46300845N/A5.94
2017-04-1221.5121.5421.4821.53207700N/A5.95
2017-04-1121.4821.5721.4821.53182060N/A5.95
2017-04-1021.4821.5121.4421.46115270N/A5.94
2017-04-0721.4521.4721.4321.43198088N/A5.93
2017-04-0621.4421.4921.4321.46210859N/A5.94
2017-04-0521.4821.4921.4221.43177349N/A5.93
2017-04-0421.4021.4821.4021.45542167N/A5.93
2017-04-0321.4421.4821.3821.44632181N/A5.93
2017-03-3121.4321.4721.4121.47537443N/A5.94
2017-03-3021.6221.6221.4021.43562699N/A5.93
2017-03-2921.6621.7321.6021.73154727N/A6.01
2017-03-2821.6021.7021.5721.67156465N/A5.99
2017-03-2721.5821.6921.5621.61196606N/A5.98
2017-03-2421.6421.6821.6021.62369478N/A5.98
2017-03-2321.5921.7521.5521.58304374N/A5.97
2017-03-2221.8521.8521.5421.59571136N/A5.97
2017-03-2121.7521.7921.6621.67707658N/A5.99
2017-03-2021.7321.8121.6421.75779038N/A6.02
2017-03-1721.5521.7321.5321.70946483N/A6.00
2017-03-1621.5321.5621.5121.54819774N/A5.96
2017-03-1521.5321.5321.4821.53391816N/A5.95
2017-03-1421.5221.5221.4421.47189795N/A6.00
2017-03-1321.4621.5021.4621.471151812N/A6.00
2017-03-1021.5221.5221.4521.451024670N/A5.99
2017-03-0921.5221.5321.4621.46380063N/A6.00
2017-03-0821.4921.5321.4721.50613445N/A6.01
2017-03-0721.5021.5121.4521.481246197N/A6.00
2017-03-0621.4521.4721.4521.451407662N/A5.99
2017-03-0321.5021.5421.4421.452046851N/A5.99
2017-03-0221.4721.5421.4521.501358128N/A6.01
2017-03-0121.5221.5421.4421.471909897N/A6.00
2017-02-2821.4321.5421.4221.5314612233N/A6.01
2017-02-2718.0818.2617.9118.17333889N/A5.15
2017-02-2418.0318.0717.9018.01222505N/A5.11
2017-02-2317.8118.0117.7718.00171726N/A5.10
2017-02-2217.8217.8617.5617.77131404N/A5.04
2017-02-2117.7917.9717.7517.79157104N/A5.04
2017-02-200.000.000.0017.790N/AN/A
2017-02-1717.8317.8617.5817.79127414N/A5.04
2017-02-1617.9118.1517.6617.72139525N/A5.02
2017-02-1517.9417.9817.6517.95137826N/A5.09
2017-02-1417.8317.9817.6317.92126019N/A5.08
2017-02-1317.9318.0017.8217.8380320N/A5.05
2017-02-1017.9117.9917.8217.92139461N/A5.08
2017-02-0917.7917.9117.7417.86117346N/A5.06
2017-02-0817.8818.0317.7017.78132550N/A5.04
2017-02-0718.3918.3917.8017.84186738N/A5.06
2017-02-0618.3918.4218.1518.36341244N/A5.21
2017-02-0318.0018.2717.9718.26230994N/A5.18
2017-02-0217.2617.9617.1717.92304085N/A5.08
2017-02-0116.9317.3916.9317.30328812N/A4.90
2017-01-3116.6816.9616.6516.85372100N/A4.78
2017-01-3016.6816.7416.4416.71238248N/A4.74
2017-01-2716.8616.8616.5716.68350373N/A4.73
2017-01-2617.1017.1016.8016.82118352N/A4.77
2017-01-2516.8517.1016.8517.06239365N/A4.84
2017-01-2416.8916.9916.7616.92139166N/A4.80
2017-01-2316.8916.9716.8116.9088048N/A4.79
2017-01-2016.7416.9516.7416.91211871N/A4.79
2017-01-1916.9416.9716.7516.82235425N/A4.77
2017-01-1817.0317.0916.8016.94168209N/A4.80
2017-01-1716.9217.1116.8117.05216384N/A4.83
2017-01-160.000.000.0016.960N/AN/A
2017-01-1316.9917.0916.8716.96127631N/A4.81
2017-01-1217.1417.1416.7516.96224135N/A4.81
2017-01-1117.2517.2516.8317.14267190N/A4.86
2017-01-1017.1217.3917.0217.21113724N/A4.88
2017-01-0917.5017.5017.0817.16164202N/A4.87
2017-01-0617.5017.5017.3517.45120858N/A4.95
2017-01-0517.4817.5017.2417.41172802N/A4.94
2017-01-0417.2517.5217.2217.47160946N/A4.95
Get more Data

Silver Bay Realty Stock Chart

View SBY PE ratio, PS ratio stocks charts and compare with peers.
SBY Chart
Note: Compare Silver Bay Realty stock price history with the index and industry peers.

Silver Bay Realty Historical Prices: Past 5 years

Max Stock Price 21.99 Jan 11,2013
Min Stock Price 12.22 Feb 11,2016
Avg Stock Price 16.76

Silver Bay Realty Historical PS ratio: Past 5 years

Max PS Ratio 18.49 Jan 21,2014
Min PS Ratio 4.15 May 19,2016
Avg PS Ratio 7.89

SBY Industry Peers

Company Price Change (%)
Boardwalk Reit (BOWFF)31.350 (0%)
Independence Realty Trust (IRT)10.170.01 (0.1%)
Sun Communities (SUI)86.461.11 (1.27%)
Umh Properties (UMH)15.010.04 (0.27%)
Equity Lifestyle (ELS)86.10.98 (1.13%)
American Homes 4 Rent (AMH)21.660.26 (1.19%)
Blackrock (BLK)435.491.86 (0.43%)

Silver Bay Realty historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Silver Bay Realty stock analysis. Silver Bay Realty stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 21.49 and 1113824 shares of SBY were traded on 08 May, 2017. The average P/S ratio was 7.89 as can be seen by Silver Bay Realty stock price history. .