Square 1 Financial Stock Price History, SQBK Historical Prices

Add to My Stocks
$26.32 $0 (0%) SQBK stock closing price Oct 07, 2015 (Closing)

The 10 year data of Square 1 Financial stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Square 1 Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Square 1 Financial stock price history chart shows that the stock price was at a high of $28.27 on Jul 16, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-07 0 0 0 26.32 0 - -
2015-10-06 26.3 26.55 26.19 26.32 1,145,580 21.75 5.48
2015-10-05 26.05 26.27 25.97 26.27 526,320 21.71 5.47
2015-10-02 25.27 25.77 24.67 25.75 110,617 21.28 5.36
2015-10-01 25.76 25.81 25.28 25.77 82,744 21.3 5.37
2015-09-30 25.44 25.73 25.28 25.68 133,167 21.22 5.35
2015-09-29 25.25 25.34 25.03 25.16 414,626 20.79 5.24
2015-09-28 25.77 25.82 25.12 25.2 446,099 20.83 5.25
2015-09-25 26.08 26.3 25.78 25.88 252,226 21.39 5.39
2015-09-24 25.25 25.78 25.25 25.77 132,438 21.3 5.37
2015-09-23 25.62 25.94 25.39 25.6 213,825 21.16 5.33
2015-09-22 25.22 25.66 25.22 25.56 288,092 21.12 5.32
2015-09-21 24.9 25.69 24.9 25.51 205,980 21.08 5.31
2015-09-18 25.44 25.44 24.4 24.53 690,442 20.27 5.11
2015-09-17 26.42 26.76 25.81 25.94 74,164 21.44 5.4
2015-09-16 26.23 26.54 26.03 26.52 42,603 21.92 5.52
2015-09-15 25.9 26.35 25.88 26.3 98,117 21.74 5.48
2015-09-14 25.66 25.98 25.62 25.8 52,053 21.32 5.37
2015-09-11 25.45 25.66 25.25 25.63 46,174 21.18 5.34
2015-09-10 25.25 25.76 25.2 25.56 83,839 21.12 5.32
2015-09-09 25.77 25.84 25.31 25.36 63,685 20.96 5.28
2015-09-08 24.89 25.59 24.82 25.52 108,138 21.09 5.31
2015-09-07 0 0 0 24.52 0 - -
2015-09-04 24.36 24.69 24.22 24.52 64,977 20.26 5.11
2015-09-03 24.33 24.87 24.18 24.83 130,337 20.52 5.17
2015-09-02 24.4 24.5 23.89 24.25 77,531 20.04 5.05
2015-09-01 24.73 24.73 24.04 24.09 45,897 19.91 5.02
2015-08-31 24.75 25.24 24.73 25.21 66,207 20.84 5.25
2015-08-28 24.89 25.1 24.72 24.99 222,347 20.65 5.2
2015-08-27 24.77 25.24 24.63 25.05 137,334 20.7 5.22
2015-08-26 24.26 24.63 23.83 24.55 88,226 20.29 5.11
2015-08-25 24.66 24.75 23.68 23.7 89,968 19.59 4.94
2015-08-24 24.57 24.86 23.72 24.03 74,962 19.86 5
2015-08-21 25.35 25.94 25.35 25.45 85,668 21.03 5.3
2015-08-20 26.94 26.94 25.84 25.88 133,308 21.39 5.39
2015-08-19 27.57 27.65 27.12 27.17 65,390 22.46 5.66
2015-08-18 27.48 27.74 27.4 27.71 94,548 22.9 5.77
2015-08-17 27.52 27.69 27.12 27.46 60,313 22.69 5.72
2015-08-14 26.95 27.58 26.95 27.58 39,719 22.79 5.74
2015-08-13 27.04 27.25 26.88 27 30,204 22.31 5.62
2015-08-12 27.38 27.38 26.6 27.05 149,093 22.36 5.63
2015-08-11 27.28 27.61 27.24 27.57 149,997 22.79 5.74
2015-08-10 27.31 27.67 27.31 27.61 169,188 22.82 5.75
2015-08-07 27.18 27.53 26.82 27.16 175,279 22.45 5.66
2015-08-06 27.37 27.47 27.03 27.26 217,781 22.53 5.68
2015-08-05 27.18 27.68 27.16 27.29 239,949 22.55 5.68
2015-08-04 27.09 27.34 27.02 27.07 117,083 22.37 5.64
2015-08-03 27.01 27.19 26.78 27.06 189,834 22.36 5.63
2015-07-31 27.09 27.09 26.81 26.97 201,413 22.29 5.62
2015-07-30 26.85 27.03 26.81 27 300,108 22.31 5.62
2015-07-29 27.02 27.14 26.86 26.94 101,310 22.26 5.61
2015-07-28 27.13 27.14 26.88 27.01 49,334 22.32 5.62
2015-07-27 27.09 27.29 26.95 27.04 35,645 22.35 5.63
2015-07-24 27.76 27.89 27.41 27.41 35,213 22.65 5.71
2015-07-23 28.07 28.44 27.83 27.86 49,182 23.03 5.8
2015-07-22 27.73 28.25 27.37 28.13 246,301 23.25 5.86
2015-07-21 27.94 28.13 27.68 27.79 126,398 22.97 5.79
2015-07-20 28.23 28.35 27.84 27.93 354,486 23.08 5.82
2015-07-17 28.11 28.24 28 28.14 65,680 23.26 5.86
2015-07-16 27.87 28.28 27.77 28.27 54,161 23.36 5.89
2015-07-15 27.76 27.78 27.51 27.7 27,123 24.09 6.09
2015-07-14 27.62 27.74 27.53 27.68 65,500 24.07 6.08
2015-07-13 27.44 27.86 27.44 27.75 51,391 24.13 6.1
2015-07-10 27.4 27.45 27.24 27.33 32,660 23.77 6
2015-07-09 26.77 27.08 26.68 27.03 44,554 23.5 5.94
2015-07-08 26.66 26.91 26.41 26.61 55,906 23.14 5.85
2015-07-07 27.26 27.26 26.57 26.93 73,084 23.42 5.92
2015-07-06 26.87 27.35 26.71 27.3 51,110 23.74 6
2015-07-03 0 0 0 27.14 0 - -
2015-07-02 27.52 27.52 26.88 27.14 39,547 23.6 5.96
2015-07-01 27.53 27.88 27.43 27.52 59,838 23.93 6.05
2015-06-30 27.35 27.86 27.15 27.35 113,713 23.78 6.01
2015-06-29 27.88 28.19 27.18 27.21 98,324 23.66 5.98
2015-06-26 28.2 28.52 28.03 28.1 1,379,483 24.44 6.17
2015-06-25 28.19 28.41 28.12 28.2 110,658 24.52 6.2
2015-06-24 28.06 28.35 27.95 28.08 53,486 24.42 6.17
2015-06-23 27.68 28.27 27.68 28.23 50,391 24.55 6.2
2015-06-22 27.85 27.87 27.58 27.68 96,259 24.07 6.08
2015-06-19 27.56 27.62 27.36 27.59 170,666 23.99 6.06
2015-06-18 27.46 27.76 27.31 27.48 112,818 23.9 6.04
2015-06-17 28.08 28.17 27.34 27.42 67,519 23.84 6.02
2015-06-16 27.77 28.09 27.77 28.04 147,282 24.38 6.16
2015-06-15 27.74 28.01 27.45 27.83 57,246 24.2 6.11
2015-06-12 27.5 28 27.48 27.77 95,236 24.15 6.1
2015-06-11 27.42 27.65 27.15 27.65 127,883 24.04 6.07
2015-06-10 27.33 27.85 27.29 27.43 77,505 23.85 6.03
2015-06-09 27.08 27.49 26.78 27.3 157,220 23.74 6
2015-06-08 27 27.21 26.94 26.99 114,944 23.47 5.93
2015-06-05 27.03 27.34 26.92 27.13 238,952 23.59 5.96
Get more Data

Square 1 Financial Stock History Chart

View SQBK PE ratio, PS ratio stocks charts and compare with peers.
SQBK Chart
Note: Compare Square 1 Financial stock price history with the index and industry peers.

Square 1 Financial Stock Price History: Past 5 years

Max Stock Price28.27Jul 16,2015
Min Stock Price17.33Oct 15,2014
Avg Stock Price22.92

Square 1 Financial Historical PE ratio: Past 5 years

Max PE Ratio24.55Jun 23,2015
Min PE Ratio18.89Jan 28,2015
Avg PE Ratio22.25

Square 1 Financial Historical PS ratio: Past 5 years

Max PS Ratio6.2Jun 23,2015
Min PS Ratio4.94Aug 25,2015
Avg PS Ratio5.7

SQBK Industry Peers

Company Price Change (%)
Merchants Bcp (MBIN)28.450.11 (0.39%)
Midland States Bancorp (MSBI)35.650.3 (0.85%)
Western Alliance (WAL)61.780.1 (0.16%)
Bnc Bancorp (BNCN)35.150.1 (0.28%)
First Bancorp (FBNC)42.480.65 (1.55%)
Newbridge Bancorp (NBBC)10.930 (0%)
Oak Ridge Financial Services (BKOR)15.60 (0%)

We provide Square 1 Financial share price history along with PE ratio and PS ratio for doing Square 1 Financial fundamental analysis. The price movement is easily depicted in the Square 1 Financial stock price history chart. The daily volume changes indicate the investor interest in the stock. SQBK stock saw an opening price of $0, and a closing price of $26.32 on Oct 07, 2015. Square 1 Financial historical P/S ratio was at a high of 6.2 on Jun 23, 2015 and a low of 4.94 on Aug 25, 2015.