Square 1 Financial Stock Price History (NASDAQ:SQBK)

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

Square 1 Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 reached a high of 28.27 on 16 Jul, 2015, and a low of 17.33 on 16 Jul, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-070.000.000.0026.320N/AN/A
2015-10-0626.3026.5526.1926.32114558021.755.48
2015-10-0526.0526.2725.9726.2752632021.715.47
2015-10-0225.2725.7724.6725.7511061721.285.36
2015-10-0125.7625.8125.2825.778274421.305.37
2015-09-3025.4425.7325.2825.6813316721.225.35
2015-09-2925.2525.3425.0325.1641462620.795.24
2015-09-2825.7725.8225.1225.2044609920.835.25
2015-09-2526.0826.3025.7825.8825222621.395.39
2015-09-2425.2525.7825.2525.7713243821.305.37
2015-09-2325.6225.9425.3925.6021382521.165.33
2015-09-2225.2225.6625.2225.5628809221.125.32
2015-09-2124.9025.6924.9025.5120598021.085.31
2015-09-1825.4425.4424.4024.5369044220.275.11
2015-09-1726.4226.7625.8125.947416421.445.40
2015-09-1626.2326.5426.0326.524260321.925.52
2015-09-1525.9026.3525.8826.309811721.745.48
2015-09-1425.6625.9825.6225.805205321.325.37
2015-09-1125.4525.6625.2525.634617421.185.34
2015-09-1025.2525.7625.2025.568383921.125.32
2015-09-0925.7725.8425.3125.366368520.965.28
2015-09-0824.8925.5924.8225.5210813821.095.31
2015-09-070.000.000.0024.520N/AN/A
2015-09-0424.3624.6924.2224.526497720.265.11
2015-09-0324.3324.8724.1824.8313033720.525.17
2015-09-0224.4024.5023.8924.257753120.045.05
2015-09-0124.7324.7324.0424.094589719.915.02
2015-08-3124.7525.2424.7325.216620720.845.25
2015-08-2824.8925.1024.7224.9922234720.655.20
2015-08-2724.7725.2424.6325.0513733420.705.22
2015-08-2624.2624.6323.8324.558822620.295.11
2015-08-2524.6624.7523.6823.708996819.594.94
2015-08-2424.5724.8623.7224.037496219.865.00
2015-08-2125.3525.9425.3525.458566821.035.30
2015-08-2026.9426.9425.8425.8813330821.395.39
2015-08-1927.5727.6527.1227.176539022.465.66
2015-08-1827.4827.7427.4027.719454822.905.77
2015-08-1727.5227.6927.1227.466031322.695.72
2015-08-1426.9527.5826.9527.583971922.795.74
2015-08-1327.0427.2526.8827.003020422.315.62
2015-08-1227.3827.3826.6027.0514909322.365.63
2015-08-1127.2827.6127.2427.5714999722.795.74
2015-08-1027.3127.6727.3127.6116918822.825.75
2015-08-0727.1827.5326.8227.1617527922.455.66
2015-08-0627.3727.4727.0327.2621778122.535.68
2015-08-0527.1827.6827.1627.2923994922.555.68
2015-08-0427.0927.3427.0227.0711708322.375.64
2015-08-0327.0127.1926.7827.0618983422.365.63
2015-07-3127.0927.0926.8126.9720141322.295.62
2015-07-3026.8527.0326.8127.0030010822.315.62
2015-07-2927.0227.1426.8626.9410131022.265.61
2015-07-2827.1327.1426.8827.014933422.325.62
2015-07-2727.0927.2926.9527.043564522.355.63
2015-07-2427.7627.8927.4127.413521322.655.71
2015-07-2328.0728.4427.8327.864918223.035.80
2015-07-2227.7328.2527.3728.1324630123.255.86
2015-07-2127.9428.1327.6827.7912639822.975.79
2015-07-2028.2328.3527.8427.9335448623.085.82
2015-07-1728.1128.2428.0028.146568023.265.86
2015-07-1627.8728.2827.7728.275416123.365.89
2015-07-1527.7627.7827.5127.702712324.096.09
2015-07-1427.6227.7427.5327.686550024.076.08
2015-07-1327.4427.8627.4427.755139124.136.10
2015-07-1027.4027.4527.2427.333266023.776.00
2015-07-0926.7727.0826.6827.034455423.505.94
2015-07-0826.6626.9126.4126.615590623.145.85
2015-07-0727.2627.2626.5726.937308423.425.92
2015-07-0626.8727.3526.7127.305111023.746.00
2015-07-030.000.000.0027.140N/AN/A
2015-07-0227.5227.5226.8827.143954723.605.96
2015-07-0127.5327.8827.4327.525983823.936.05
2015-06-3027.3527.8627.1527.3511371323.786.01
2015-06-2927.8828.1927.1827.219832423.665.98
2015-06-2628.2028.5228.0328.10137948324.446.17
2015-06-2528.1928.4128.1228.2011065824.526.20
2015-06-2428.0628.3527.9528.085348624.426.17
2015-06-2327.6828.2727.6828.235039124.556.20
2015-06-2227.8527.8727.5827.689625924.076.08
2015-06-1927.5627.6227.3627.5917066623.996.06
2015-06-1827.4627.7627.3127.4811281823.906.04
2015-06-1728.0828.1727.3427.426751923.846.02
2015-06-1627.7728.0927.7728.0414728224.386.16
2015-06-1527.7428.0127.4527.835724624.206.11
2015-06-1227.5028.0027.4827.779523624.156.10
2015-06-1127.4227.6527.1527.6512788324.046.07
2015-06-1027.3327.8527.2927.437750523.856.03
2015-06-0927.0827.4926.7827.3015722023.746.00
2015-06-0827.0027.2126.9426.9911494423.475.93
2015-06-0527.0327.3426.9227.1323895223.595.96
Get more Data

Square 1 Financial Stock 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 Historical Prices: Past 5 years

Max Stock Price 28.27 Jul 16,2015
Min Stock Price 17.33 Oct 15,2014
Avg Stock Price 22.92

Square 1 Financial Historical PE ratio: Past 5 years

Max PE Ratio 24.55 Jun 23,2015
Min PE Ratio 18.89 Jan 28,2015
Avg PE Ratio 22.25

Square 1 Financial Historical PS ratio: Past 5 years

Max PS Ratio 6.2 Jun 23,2015
Min PS Ratio 4.94 Aug 25,2015
Avg PS Ratio 5.7

SQBK Industry Peers

Company Price Change (%)
United Financial Bancorp (UBNK)17.270.44 (2.48%)
Fb Financial Cp (FBK)36.241.17 (3.13%)
Svb Financial (SIVB)175.9413.27 (7.01%)
First Republic Bank (FRC)92.461.1 (1.18%)
Comerica (CMA)70.70.05 (0.07%)
Western Alliance (WAL)47.90.7 (1.44%)
Bnc Bancorp (BNCN)33.450.75 (2.19%)

We provide Square 1 Financial historical quotes 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 closed at 26.32 and traded with a volume of 0 on the last trading day. Square 1 Financial historical P/S ratio was at a high of 6.2 on 23 Jun, 2015 and a low of 4.94 on 25 Aug, 2015. .