Siuslaw Financial Stock Price History (OTCMKTS:SFGP)

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

Siuslaw Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Siuslaw Financial P/E ratio, and PS ratio. The stock price was at a 5 year high of 16 on 06 Nov, 2014 as seen from Siuslaw Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-03-060.000.000.0015.600N/AN/A
2015-03-050.000.000.0015.600N/AN/A
2015-03-040.000.000.0015.600N/AN/A
2015-03-0315.0815.6015.0815.601809316.963.42
2015-03-020.000.000.0015.450N/AN/A
2015-02-270.000.000.0015.450N/AN/A
2015-02-260.000.000.0015.450N/AN/A
2015-02-250.000.000.0015.450N/AN/A
2015-02-2415.4515.4515.4515.45150616.793.39
2015-02-2315.4515.4515.4515.453000016.793.39
2015-02-200.000.000.0015.840N/AN/A
2015-02-190.000.000.0015.840N/AN/A
2015-02-180.000.000.0015.840N/AN/A
2015-02-1715.8415.8415.8415.84200017.223.47
2015-02-160.000.000.0015.800N/AN/A
2015-02-1315.8015.8015.8015.8040017.173.46
2015-02-1215.5015.5015.5015.507000N/AN/A
2015-02-110.000.000.0015.500N/AN/A
2015-02-1015.5015.5013.9115.507830N/AN/A
2015-02-0915.3515.3515.3515.35350N/AN/A
2015-02-0615.4515.6015.4515.603000N/AN/A
2015-02-050.000.000.0015.000N/AN/A
2015-02-0413.9115.0013.9115.001566N/AN/A
2015-02-0315.0015.0015.0015.00850N/AN/A
2015-02-0214.5014.6014.5014.604100N/AN/A
2015-01-3014.0014.5013.9013.904700N/AN/A
2015-01-290.000.000.0014.200N/AN/A
2015-01-2814.1014.2014.1014.204548N/AN/A
2015-01-2714.2514.2514.1014.109098N/AN/A
2015-01-260.000.000.0014.900N/AN/A
2015-01-230.000.000.0014.900N/AN/A
2015-01-220.000.000.0014.900N/AN/A
2015-01-210.000.000.0014.900N/AN/A
2015-01-200.000.000.0014.900N/AN/A
2015-01-190.000.000.0014.900N/AN/A
2015-01-160.000.000.0014.900N/AN/A
2015-01-150.000.000.0014.900N/AN/A
2015-01-140.000.000.0014.900N/AN/A
2015-01-1314.9014.9014.9014.90500N/AN/A
2015-01-120.000.000.0014.500N/AN/A
2015-01-090.000.000.0014.500N/AN/A
2015-01-080.000.000.0014.500N/AN/A
2015-01-070.000.000.0014.500N/AN/A
2015-01-0614.5014.5014.5014.50100N/AN/A
2015-01-050.000.000.0015.250N/AN/A
2015-01-020.000.000.0015.250N/AN/A
2015-01-010.000.000.0015.250N/AN/A
2014-12-3115.2515.2515.2515.25100N/AN/A
2014-12-300.000.000.0015.340N/AN/A
2014-12-290.000.000.0015.340N/AN/A
2014-12-260.000.000.0015.340N/AN/A
2014-12-250.000.000.0015.340N/AN/A
2014-12-240.000.000.0015.340N/AN/A
2014-12-2315.0915.3415.0915.34200N/AN/A
2014-12-2214.8014.8014.8014.80700N/AN/A
2014-12-1914.3514.3514.3514.35100N/AN/A
2014-12-1814.9014.9014.3014.30300N/AN/A
2014-12-1714.3014.6514.3014.659638N/AN/A
2014-12-1614.2614.2914.2614.291238N/AN/A
2014-12-1514.2514.2514.1014.103500N/AN/A
2014-12-120.000.000.0015.100N/AN/A
2014-12-110.000.000.0015.1094N/AN/A
2014-12-1015.1015.1015.1015.10300N/AN/A
2014-12-0915.1015.1015.1015.10100N/AN/A
2014-12-0815.0015.0015.0015.00200N/AN/A
2014-12-0515.0015.0015.0015.00100N/AN/A
2014-12-0414.8514.8514.7514.751300N/AN/A
2014-12-0314.7514.8514.7514.85700N/AN/A
2014-12-0214.7014.7014.7014.70100N/AN/A
2014-12-010.000.000.0014.500N/AN/A
2014-11-280.000.000.0014.500N/AN/A
2014-11-270.000.000.0014.500N/AN/A
2014-11-260.000.000.0014.500N/AN/A
2014-11-2514.5014.5014.5014.50300N/AN/A
2014-11-2414.6014.6014.6014.60600N/AN/A
2014-11-210.000.000.0014.510N/AN/A
2014-11-2014.5014.5114.5014.511868N/AN/A
2014-11-190.000.000.0015.500N/AN/A
2014-11-180.000.000.0015.500N/AN/A
2014-11-170.000.000.0015.500N/AN/A
2014-11-140.000.000.0015.500N/AN/A
2014-11-130.000.000.0015.500N/AN/A
2014-11-120.000.000.0015.500N/AN/A
2014-11-110.000.000.0015.500N/AN/A
2014-11-100.000.000.0015.500N/AN/A
2014-11-0715.5015.5015.5015.50600N/AN/A
2014-11-060.000.000.0016.000N/AN/A
2014-11-0516.0016.0016.0016.00100N/AN/A
2014-11-0416.0016.0016.0016.00100N/AN/A
Get more Data

Siuslaw Financial Stock 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 Historical Prices: Past 5 years

Max Stock Price 16 Nov 03,2014
Min Stock Price 6.71 Jul 09,2012
Avg Stock Price 9.13

Siuslaw Financial Historical PE ratio: Past 5 years

Max PE Ratio 17.22 Feb 17,2015
Min PE Ratio 10.01 Jul 10,2014
Avg PE Ratio 14.95

Siuslaw Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.47 Feb 17,2015
Min PS Ratio 1.75 Jul 07,2014
Avg PS Ratio 2.8

SFGP Industry Peers

Company Price Change (%)
Summit State Bank (SSBI)12.830.13 (1.02%)
Sound Financial Bancorp (SFBC)300.05 (0.17%)
Idaho Independent Bank (IIBK)9.880.02 (0.2%)
Valley Commerce (VCBP)210.55 (2.69%)
East West Bancorp (EWBC)561.91 (3.53%)
Bank Of Hawaii (BOH)82.521.33 (1.64%)
Umpqua (UMPQ)17.740.17 (0.97%)

Siuslaw Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Siuslaw Financial stock analysis. The price movement is easily depicted in the Siuslaw Financial stock price history chart. The daily volume changes indicate the investor interest in the stock.   SFGP closed at 15.6 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 3.47 on 17 Feb, 2015 according to our Siuslaw Financial stock market history data. .