Stonegate Bank Stock Price History (NASDAQ:SGBK)

Add to My Stocks
$46.13 $0 (0%) SGBK stock closing price Apr 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Stonegate Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Stonegate Bank price to earnings ratio data. The stock price was at a 5 year high of 48.4 on 17 Mar, 2017 as seen from Stonegate Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2546.4046.8846.0946.1313569321.665.95
2017-04-2446.0546.7245.7646.1311903821.665.95
2017-04-2145.9346.0045.5745.6612553121.445.89
2017-04-2045.7946.0045.4745.8016203321.505.90
2017-04-1945.6646.0045.4945.5011602921.365.87
2017-04-1845.6945.8645.3245.5022261821.365.87
2017-04-1745.7246.0745.3145.808868921.505.90
2017-04-1346.0946.1845.7845.7810544621.495.90
2017-04-1246.4146.6746.1046.1613733821.675.95
2017-04-1146.5446.9946.3046.3315057521.755.97
2017-04-1046.5646.7046.3546.548878121.856.00
2017-04-0746.6946.8746.3546.3710622221.775.98
2017-04-0646.9046.9546.6746.768569521.956.03
2017-04-0547.2047.2046.8046.9812200122.066.06
2017-04-0446.7547.2046.7547.2014112622.166.09
2017-04-0346.9047.3446.6046.8217667121.986.04
2017-03-3147.2947.3046.9747.0925548522.116.07
2017-03-3047.2847.9847.1547.2714688022.196.09
2017-03-2947.7047.9847.2747.2825118022.206.10
2017-03-2847.5148.0947.5147.91149209422.496.18
2017-03-2745.1746.1144.8546.105080821.645.94
2017-03-2446.0146.1045.3645.725169421.475.89
2017-03-2345.6046.3945.0145.953696221.575.92
2017-03-2246.3946.7644.9145.526659621.375.87
2017-03-2148.0448.1146.4246.4511724721.815.99
2017-03-2048.4848.4847.8547.954390322.516.18
2017-03-1747.7048.5347.6148.4014238222.726.24
2017-03-1647.7047.9847.6547.875855222.476.17
2017-03-1547.6447.9947.3747.554550722.326.13
2017-03-1447.5247.7647.0347.633740622.366.14
2017-03-1347.2047.9947.0947.668844322.386.14
2017-03-1047.3547.4946.8547.245159722.186.09
2017-03-0947.3047.3547.1247.257752322.186.09
2017-03-0847.5047.8847.0747.205654822.166.09
2017-03-0747.2047.4747.1047.254102522.186.09
2017-03-0647.2047.3946.7947.254849422.186.09
2017-03-0347.3747.4047.0047.287664422.206.10
2017-03-0247.6547.6547.2047.257457622.186.09
2017-03-0146.9047.6446.7347.579579922.336.13
2017-02-2846.8747.0045.9846.376108721.775.98
2017-02-2746.9247.1346.7546.885037622.016.04
2017-02-2447.1047.2446.2746.775511421.966.03
2017-02-2346.9847.2546.7847.196564822.166.08
2017-02-2246.9947.4346.9347.253918622.186.09
2017-02-2146.7747.0046.7046.994478622.066.06
2017-02-200.000.000.0046.900N/AN/A
2017-02-1747.3947.3946.7746.907682822.026.05
2017-02-1647.3347.5147.3347.393624122.256.11
2017-02-1547.1047.4847.0547.453293922.286.12
2017-02-1446.7147.4746.6347.239673622.176.09
2017-02-1346.0546.8045.9346.739824421.946.02
2017-02-1046.0146.0145.6745.812181421.515.91
2017-02-0945.1545.9145.1545.562857021.395.87
2017-02-0845.4345.4344.9545.154026621.205.82
2017-02-0745.6345.7445.5045.673590421.445.89
2017-02-0645.6145.9945.4745.603305221.415.88
2017-02-0345.5645.9045.4945.665762521.445.89
2017-02-0245.7645.7645.0045.475657721.355.86
2017-02-0145.4346.0445.4345.707702121.465.89
2017-01-3144.5445.9944.5445.5110497221.375.87
2017-01-3042.9046.2442.9044.5015561620.895.74
2017-01-2742.9843.0042.6742.904046520.735.40
2017-01-2642.9342.9742.6842.944542720.745.40
2017-01-2542.7543.0042.5842.786154120.675.38
2017-01-2441.4542.5841.3242.523453020.545.35
2017-01-2341.5841.9641.3441.622636320.115.24
2017-01-2041.5341.9541.2841.534068320.065.23
2017-01-1941.2841.4541.2041.264828019.935.19
2017-01-1841.1741.4940.9241.395235020.005.21
2017-01-1741.7441.7441.0041.139682619.875.17
2017-01-160.000.000.0042.020N/AN/A
2017-01-1341.5842.4341.5842.028272820.305.29
2017-01-1241.3841.4041.2241.384107619.995.21
2017-01-1141.2041.6041.0041.534500520.065.23
2017-01-1041.0041.3040.9841.243437719.925.19
2017-01-0941.3141.5040.7641.003287519.815.16
2017-01-0641.9541.9541.4441.472689320.035.22
2017-01-0542.1442.1441.6341.766478520.175.25
2017-01-0442.0342.1741.7541.986140020.285.28
2017-01-0342.0542.6041.2641.814581720.205.26
2017-01-020.000.000.0041.730N/AN/A
2016-12-3041.8141.8841.3141.734063120.165.25
2016-12-2942.5042.5041.6241.753918120.175.25
2016-12-2842.6942.7842.4242.495538120.535.35
2016-12-2742.7843.5042.7842.803549520.685.38
2016-12-260.000.000.0042.810N/AN/A
2016-12-2342.4743.0042.4742.813626520.685.39
2016-12-2242.5943.1342.3942.743018020.655.38
2016-12-2143.0643.0642.4842.662715020.615.37
Get more Data

Stonegate Bank Stock Chart

View SGBK PE ratio, PS ratio stocks charts and compare with peers.
SGBK Chart
Note: Compare Stonegate Bank stock price history with the index and industry peers.

Stonegate Bank Historical Prices: Past 5 years

Max Stock Price 48.4 Mar 17,2017
Min Stock Price 16.3 May 29,2012
Avg Stock Price 26.72

Stonegate Bank Historical PE ratio: Past 5 years

Max PE Ratio 28.87 Dec 30,2014
Min PE Ratio 14.43 May 17,2016
Avg PE Ratio 20.5

Stonegate Bank Historical PS ratio: Past 5 years

Max PS Ratio 6.24 Mar 17,2017
Min PS Ratio 3.57 Feb 24,2016
Avg PS Ratio 4.51

SGBK Industry Peers

Company Price Change (%)
Community Trust Bancorp (CTBI)44.90.2 (0.44%)
First Bancorp (FBNC)31.740.71 (2.29%)
Capital City Bank (CCBG)20.990.18 (0.85%)
Prime Meridian (PMHG)16.10 (0%)
Centerstate Banks (CSFL)26.090.18 (0.69%)
Optimumbank (OPHC)2.250.15 (6.25%)
National Comerce (NCOM)39.41.5 (3.96%)

We provide Stonegate Bank historical quotes along with PE ratio and PS ratio for doing Stonegate Bank fundamental analysis. The price and volume changes on a daily basis is provided in the Stonegate Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SGBK closed at 46.13 and traded with a volume of 135693 on the last trading day. The average P/S ratio was 4.12 as can be seen by Stonegate Bank stock price history. .