Siuslaw Financial Stock Price History, SFGP Historical Prices

Add to My Stocks
$15.6 $0 (0%) SFGP stock closing price Mar 06, 2015 (Closing)

The 10 year data of Siuslaw Financial 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 Siuslaw Financial price to earnings ratio data. The Siuslaw Financial stock price history chart shows that the stock price reached a high of $16 on Nov 03, 2014, and a low of $7.85 on Jun 20, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-03-06 0 0 0 15.6 0 - -
2015-03-05 0 0 0 15.6 0 - -
2015-03-04 0 0 0 15.6 0 - -
2015-03-03 15.08 15.6 15.08 15.6 18,093 16.96 3.42
2015-03-02 0 0 0 15.45 0 - -
2015-02-27 0 0 0 15.45 0 - -
2015-02-26 0 0 0 15.45 0 - -
2015-02-25 0 0 0 15.45 0 - -
2015-02-24 15.45 15.45 15.45 15.45 1,506 16.79 3.39
2015-02-23 15.45 15.45 15.45 15.45 30,000 16.79 3.39
2015-02-20 0 0 0 15.84 0 - -
2015-02-19 0 0 0 15.84 0 - -
2015-02-18 0 0 0 15.84 0 - -
2015-02-17 15.84 15.84 15.84 15.84 2,000 17.22 3.47
2015-02-16 0 0 0 15.8 0 - -
2015-02-13 15.8 15.8 15.8 15.8 400 17.17 3.46
2015-02-12 15.5 15.5 15.5 15.5 7,000 16.85 3.4
2015-02-11 0 0 0 15.5 0 - -
2015-02-10 15.5 15.5 13.91 15.5 7,830 16.85 3.4
2015-02-09 15.35 15.35 15.35 15.35 350 16.69 3.36
2015-02-06 15.45 15.6 15.45 15.6 3,000 16.96 3.42
2015-02-05 0 0 0 15 0 - -
2015-02-04 13.91 15 13.91 15 1,566 16.3 3.29
2015-02-03 15 15 15 15 850 16.3 3.29
2015-02-02 14.5 14.6 14.5 14.6 4,100 15.87 3.2
2015-01-30 14 14.5 13.9 13.9 4,700 15.11 3.05
2015-01-29 0 0 0 14.2 0 - -
2015-01-28 14.1 14.2 14.1 14.2 4,548 15.44 3.11
2015-01-27 14.25 14.25 14.1 14.1 9,098 15.33 3.09
2015-01-26 0 0 0 14.9 0 - -
2015-01-23 0 0 0 14.9 0 - -
2015-01-22 0 0 0 14.9 0 - -
2015-01-21 0 0 0 14.9 0 - -
2015-01-20 0 0 0 14.9 0 - -
2015-01-19 0 0 0 14.9 0 - -
2015-01-16 0 0 0 14.9 0 - -
2015-01-15 0 0 0 14.9 0 - -
2015-01-14 0 0 0 14.9 0 - -
2015-01-13 14.9 14.9 14.9 14.9 500 16.02 3.17
2015-01-12 0 0 0 14.5 0 - -
2015-01-09 0 0 0 14.5 0 - -
2015-01-08 0 0 0 14.5 0 - -
2015-01-07 0 0 0 14.5 0 - -
2015-01-06 14.5 14.5 14.5 14.5 100 15.59 3.08
2015-01-05 0 0 0 15.25 0 - -
2015-01-02 0 0 0 15.25 0 - -
2015-01-01 0 0 0 15.25 0 - -
2014-12-31 15.25 15.25 15.25 15.25 100 16.4 3.24
2014-12-30 0 0 0 15.34 0 - -
2014-12-29 0 0 0 15.34 0 - -
2014-12-26 0 0 0 15.34 0 - -
2014-12-25 0 0 0 15.34 0 - -
2014-12-24 0 0 0 15.34 0 - -
2014-12-23 15.09 15.34 15.09 15.34 200 16.5 3.26
2014-12-22 14.8 14.8 14.8 14.8 700 15.91 3.15
2014-12-19 14.35 14.35 14.35 14.35 100 15.43 3.05
2014-12-18 14.9 14.9 14.3 14.3 300 15.38 3.04
2014-12-17 14.3 14.65 14.3 14.65 9,638 15.75 3.11
2014-12-16 14.26 14.29 14.26 14.29 1,238 15.37 3.04
2014-12-15 14.25 14.25 14.1 14.1 3,500 15.16 3
2014-12-12 0 0 0 15.1 0 - -
2014-12-11 0 0 0 15.1 94 - -
2014-12-10 15.1 15.1 15.1 15.1 300 16.24 3.21
2014-12-09 15.1 15.1 15.1 15.1 100 16.24 3.21
2014-12-08 15 15 15 15 200 16.13 3.19
2014-12-05 15 15 15 15 100 16.13 3.19
2014-12-04 14.85 14.85 14.75 14.75 1,300 15.86 3.14
2014-12-03 14.75 14.85 14.75 14.85 700 15.97 3.16
2014-12-02 14.7 14.7 14.7 14.7 100 15.81 3.12
2014-12-01 0 0 0 14.5 0 - -
2014-11-28 0 0 0 14.5 0 - -
2014-11-27 0 0 0 14.5 0 - -
2014-11-26 0 0 0 14.5 0 - -
2014-11-25 14.5 14.5 14.5 14.5 300 15.59 3.08
2014-11-24 14.6 14.6 14.6 14.6 600 15.7 3.1
2014-11-21 0 0 0 14.51 0 - -
2014-11-20 14.5 14.51 14.5 14.51 1,868 15.6 3.08
2014-11-19 0 0 0 15.5 0 - -
2014-11-18 0 0 0 15.5 0 - -
2014-11-17 0 0 0 15.5 0 - -
2014-11-14 0 0 0 15.5 0 - -
2014-11-13 0 0 0 15.5 0 - -
2014-11-12 0 0 0 15.5 0 - -
2014-11-11 0 0 0 15.5 0 - -
2014-11-10 0 0 0 15.5 0 - -
2014-11-07 15.5 15.5 15.5 15.5 600 16.67 3.29
2014-11-06 0 0 0 16 0 - -
2014-11-05 16 16 16 16 100 17.2 3.4
2014-11-04 16 16 16 16 100 17.2 3.4
Get more Data

Siuslaw Financial Stock History Chart

View SFGP PE ratio, PS ratio stocks charts and compare with peers.
SFGP Chart
Note: Compare Siuslaw Financial stock price history with the index and industry peers.

Siuslaw Financial Stock Price History: Past 5 years

Max Stock Price16Nov 03,2014
Min Stock Price7.85Jun 20,2013
Avg Stock Price10.36

Siuslaw Financial Historical PE ratio: Past 5 years

Max PE Ratio17.22Feb 17,2015
Min PE Ratio10.01Jul 10,2014
Avg PE Ratio14.95

Siuslaw Financial Historical PS ratio: Past 5 years

Max PS Ratio3.47Feb 17,2015
Min PS Ratio1.75Jul 07,2014
Avg PS Ratio2.8

SFGP Industry Peers

Company Price Change (%)
Idaho Independent Bank (IIBK)14.30.05 (0.35%)
State Bank Corp (SBAZ)15.280.28 (1.87%)
Northwest Bancorp (NBCT)21.50.2 (0.92%)
Valley Commerce (VCBP)210.55 (2.69%)
East West Bancorp (EWBC)70.020.21 (0.3%)
Bank Of Hawaii (BOH)85.050.1 (0.12%)
Umpqua (UMPQ)23.760.07 (0.3%)

We provide Siuslaw Financial share price history along with PE ratio and PS ratio for doing Siuslaw Financial fundamental analysis. Siuslaw Financial stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. SFGP stock closed at $15.6 and traded with a volume of 0 on the last trading day. Looking at Siuslaw Financial stock history data, the P/S ratio was at a low of 1.75 on Jul 07, 2014.