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)

View and download Silver Bay Realty stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Silver Bay Realty P/E ratio data for the stock. The Silver Bay Realty stock price history chart shows that the stock price was at a low of $12.22 on Feb 11, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-05-08 21.5 21.5 21.49 21.49 1,113,824 - -
2017-05-05 21.5 21.5 21.48 21.49 1,441,749 - -
2017-05-04 21.5 21.5 21.48 21.5 212,869 - -
2017-05-03 21.5 21.5 21.48 21.49 539,523 - -
2017-05-02 21.5 21.5 21.49 21.49 139,835 - -
2017-05-01 21.46 21.51 21.44 21.51 113,276 - -
2017-04-28 21.5 21.5 21.42 21.43 328,164 - -
2017-04-27 21.5 21.54 21.48 21.48 155,899 - -
2017-04-26 21.5 21.55 21.45 21.49 179,560 - -
2017-04-25 21.5 21.53 21.47 21.51 109,974 - -
2017-04-24 21.59 21.59 21.47 21.49 146,915 - -
2017-04-21 21.55 21.55 21.5 21.55 114,586 - -
2017-04-20 21.57 21.57 21.52 21.56 157,124 - -
2017-04-19 21.59 21.62 21.53 21.57 324,946 - -
2017-04-18 21.54 21.61 21.51 21.6 339,877 - -
2017-04-17 21.5 21.63 21.48 21.54 326,565 - -
2017-04-14 0 0 0 21.46 0 - -
2017-04-13 21.51 21.57 21.46 21.46 300,845 - -
2017-04-12 21.51 21.54 21.48 21.53 207,700 - -
2017-04-11 21.48 21.57 21.48 21.53 182,060 - -
2017-04-10 21.48 21.51 21.44 21.46 115,270 - -
2017-04-07 21.45 21.47 21.43 21.43 198,088 - -
2017-04-06 21.44 21.49 21.43 21.46 210,859 - -
2017-04-05 21.48 21.49 21.42 21.43 177,349 - -
2017-04-04 21.4 21.48 21.4 21.45 542,167 - -
2017-04-03 21.44 21.48 21.38 21.44 632,181 - -
2017-03-31 21.43 21.47 21.41 21.47 537,443 - -
2017-03-30 21.62 21.62 21.4 21.43 562,699 - -
2017-03-29 21.66 21.73 21.6 21.73 154,727 - -
2017-03-28 21.6 21.7 21.57 21.67 156,465 - -
2017-03-27 21.58 21.69 21.56 21.61 196,606 - -
2017-03-24 21.64 21.68 21.6 21.62 369,478 - -
2017-03-23 21.59 21.75 21.55 21.58 304,374 - -
2017-03-22 21.85 21.85 21.54 21.59 571,136 - -
2017-03-21 21.75 21.79 21.66 21.67 707,658 - -
2017-03-20 21.73 21.81 21.64 21.75 779,038 - -
2017-03-17 21.55 21.73 21.53 21.7 946,483 - -
2017-03-16 21.53 21.56 21.51 21.54 819,774 - -
2017-03-15 21.53 21.53 21.48 21.53 391,816 - -
2017-03-14 21.52 21.52 21.44 21.47 189,795 - -
2017-03-13 21.46 21.5 21.46 21.47 1,151,812 - -
2017-03-10 21.52 21.52 21.45 21.45 1,024,670 - -
2017-03-09 21.52 21.53 21.46 21.46 380,063 - -
2017-03-08 21.49 21.53 21.47 21.5 613,445 - -
2017-03-07 21.5 21.51 21.45 21.48 1,246,197 - -
2017-03-06 21.45 21.47 21.45 21.45 1,407,662 - -
2017-03-03 21.5 21.54 21.44 21.45 2,046,851 - -
2017-03-02 21.47 21.54 21.45 21.5 1,358,128 - -
2017-03-01 21.52 21.54 21.44 21.47 1,909,897 - -
2017-02-28 21.43 21.54 21.42 21.53 14,612,233 - -
2017-02-27 18.08 18.26 17.91 18.17 333,889 - -
2017-02-24 18.03 18.07 17.9 18.01 222,505 - -
2017-02-23 17.81 18.01 17.77 18 171,726 - -
2017-02-22 17.82 17.86 17.56 17.77 131,404 - -
2017-02-21 17.79 17.97 17.75 17.79 157,104 - -
2017-02-20 0 0 0 17.79 0 - -
2017-02-17 17.83 17.86 17.58 17.79 127,414 - -
2017-02-16 17.91 18.15 17.66 17.72 139,525 - -
2017-02-15 17.94 17.98 17.65 17.95 137,826 - -
2017-02-14 17.83 17.98 17.63 17.92 126,019 - -
2017-02-13 17.93 18 17.82 17.83 80,320 - -
2017-02-10 17.91 17.99 17.82 17.92 139,461 - -
2017-02-09 17.79 17.91 17.74 17.86 117,346 - -
2017-02-08 17.88 18.03 17.7 17.78 132,550 - -
2017-02-07 18.39 18.39 17.8 17.84 186,738 - -
2017-02-06 18.39 18.42 18.15 18.36 341,244 - -
2017-02-03 18 18.27 17.97 18.26 230,994 - -
2017-02-02 17.26 17.96 17.17 17.92 304,085 - -
2017-02-01 16.93 17.39 16.93 17.3 328,812 - -
2017-01-31 16.68 16.96 16.65 16.85 372,100 - -
2017-01-30 16.68 16.74 16.44 16.71 238,248 - -
2017-01-27 16.86 16.86 16.57 16.68 350,373 - -
2017-01-26 17.1 17.1 16.8 16.82 118,352 - -
2017-01-25 16.85 17.1 16.85 17.06 239,365 - -
2017-01-24 16.89 16.99 16.76 16.92 139,166 - -
2017-01-23 16.89 16.97 16.81 16.9 88,048 - -
2017-01-20 16.74 16.95 16.74 16.91 211,871 - -
2017-01-19 16.94 16.97 16.75 16.82 235,425 - -
2017-01-18 17.03 17.09 16.8 16.94 168,209 - -
2017-01-17 16.92 17.11 16.81 17.05 216,384 - -
2017-01-16 0 0 0 16.96 0 - -
2017-01-13 16.99 17.09 16.87 16.96 127,631 - -
2017-01-12 17.14 17.14 16.75 16.96 224,135 - -
2017-01-11 17.25 17.25 16.83 17.14 267,190 - -
2017-01-10 17.12 17.39 17.02 17.21 113,724 - -
2017-01-09 17.5 17.5 17.08 17.16 164,202 - -
2017-01-06 17.5 17.5 17.35 17.45 120,858 - -
2017-01-05 17.48 17.5 17.24 17.41 172,802 - -
2017-01-04 17.25 17.52 17.22 17.47 160,946 - -
Get more Data

Silver Bay Realty Stock History 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 Stock Price History: Past 5 years

Max Stock Price21.75Mar 20,2017
Min Stock Price12.22Feb 11,2016
Avg Stock Price16.4

Silver Bay Realty Historical PS ratio: Past 5 years

Max PS Ratio18.49Jan 21,2014
Min PS Ratio4.15May 19,2016
Avg PS Ratio8.49

SBY Industry Peers

Company Price Change (%)
Independence Realty Trust (IRT)10.230.1 (0.97%)
Interrent Reit (IIPZF)8.30 (0%)
American Homes 4 Rent (AMH)21.850.02 (0.09%)
Blackrock (BLK)522.742.24 (0.43%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)
Forestar (FOR)21.90.05 (0.23%)
Blackrock (BLK)522.742.24 (0.43%)

We provide Silver Bay Realty share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Silver Bay Realty stock analysis. Silver Bay Realty stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SBY stock saw a high of $21.5, and a low of $21.49 on last trading day. The average P/S ratio was 8.49 as can be seen from Silver Bay Realty stock history.