SB One Bancorp - Price History
Stock symbol SBBX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SBBX (SB One Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.51 | $18.51 |
| June 2023 | $18.51 | $18.51 |
| May 2023 | $18.51 | $18.51 |
| April 2023 | $18.51 | $18.51 |
| March 2023 | $18.51 | $18.51 |
| February 2023 | $18.51 | $18.51 |
| January 2023 | $18.51 | $18.51 |
| December 2022 | $18.51 | $18.51 |
| November 2022 | $18.51 | $18.51 |
| October 2022 | $18.51 | $18.51 |
| September 2022 | $18.51 | $18.51 |
| August 2022 | $18.51 | $18.51 |
| July 2022 | $18.51 | $18.51 |
| June 2022 | $18.51 | $18.51 |
| May 2022 | $18.51 | $18.51 |
| April 2022 | $18.51 | $18.51 |
| March 2022 | $18.51 | $18.51 |
| February 2022 | $18.51 | $18.51 |
| January 2022 | $18.51 | $18.51 |
| December 2021 | $18.51 | $18.51 |
| November 2021 | $18.51 | $18.51 |
| October 2021 | $18.53 | $18.53 |
| September 2021 | $18.53 | $18.53 |
| August 2021 | $18.53 | $18.53 |
| July 2021 | $18.53 | $18.53 |
| June 2021 | $18.53 | $18.53 |
| May 2021 | $18.53 | $18.53 |
| April 2021 | $18.53 | $18.53 |
| March 2021 | $18.53 | $18.53 |
| February 2021 | $18.53 | $18.53 |
| January 2021 | $18.53 | $18.53 |
| December 2020 | $18.53 | $18.53 |
| November 2020 | $18.53 | $18.53 |
| October 2020 | $18.53 | $18.53 |
| September 2020 | $18.53 | $18.53 |
| August 2020 | $18.53 | $18.53 |
| July 2020 | $18.51 | $18.51 |
| June 2020 | $19.70 | $19.70 |
| May 2020 | $16.99 | $16.99 |
| April 2020 | $18.34 | $18.43 |
| March 2020 | $16.92 | $17 |
| February 2020 | $21.81 | $21.92 |
| January 2020 | $23.70 | $23.90 |
| December 2019 | $24.71 | $24.92 |
| November 2019 | $23.44 | $23.64 |
| October 2019 | $21.81 | $22.08 |
| September 2019 | $22.29 | $22.56 |
| August 2019 | $22.05 | $22.32 |
| July 2019 | $22.55 | $22.91 |
| June 2019 | $22 | $22.35 |
| May 2019 | $21.60 | $21.95 |
| April 2019 | $23.30 | $23.75 |
| March 2019 | $21.31 | $21.72 |
| February 2019 | $23.20 | $23.65 |
| January 2019 | $21.41 | $21.90 |
| December 2018 | $19.98 | $20.44 |
| November 2018 | $23.68 | $24.22 |
| October 2018 | $23.52 | $24.13 |
| September 2018 | $24.56 | $25.20 |
| August 2018 | $27.10 | $27.80 |
| July 2018 | $27.85 | $28.65 |
| June 2018 | $28.87 | $29.70 |
| May 2018 | $29.41 | $30.25 |
| April 2018 | $29.24 | $30.15 |
| March 2018 | $29.48 | $30.40 |
| February 2018 | $28.17 | $29.05 |
| January 2018 | $28.30 | $29.25 |
| December 2017 | $25.98 | $26.85 |
| November 2017 | $26.13 | $27 |
| October 2017 | $24.76 | $25.65 |
| September 2017 | $22.88 | $23.70 |
| August 2017 | $22.98 | $23.80 |
| July 2017 | $23.11 | $24 |
| June 2017 | $23.45 | $24.35 |
| May 2017 | $24.60 | $25.55 |
| April 2017 | $24.79 | $25.80 |
| March 2017 | $23.54 | $24.50 |
| February 2017 | $23.01 | $23.95 |
| January 2017 | $20.38 | $21.25 |
| December 2016 | $20.04 | $20.90 |
| November 2016 | $17.45 | $18.20 |
| October 2016 | $15.93 | $16.65 |
| September 2016 | $15.62 | $16.33 |
| August 2016 | $14.83 | $15.50 |
| July 2016 | $14.70 | $15.40 |
| June 2016 | $12.75 | $13.36 |
| May 2016 | $12.76 | $13.37 |
| April 2016 | $12.80 | $13.45 |
| March 2016 | $11.89 | $12.50 |
| February 2016 | $12.56 | $13.20 |
| January 2016 | $12.14 | $12.80 |
| December 2015 | $12.41 | $13.09 |
| November 2015 | $12.88 | $13.58 |
| October 2015 | $12.35 | $13.10 |
| September 2015 | $11.77 | $12.49 |
| August 2015 | $11.84 | $12.56 |
| July 2015 | $11.42 | $12.15 |
| June 2015 | $11.32 | $12.05 |
| May 2015 | $10.74 | $11.43 |
| April 2015 | $10.48 | $11.19 |
| March 2015 | $10.53 | $11.25 |
| February 2015 | $10.17 | $10.48 |
| January 2015 | $9.49 | $10.18 |
| December 2014 | $9.51 | $10.20 |
| November 2014 | $9.37 | $10.05 |
| October 2014 | $9.34 | $10.04 |
| September 2014 | $9.28 | $9.98 |
| August 2014 | $8.83 | $9.50 |
| July 2014 | $8.75 | $9.44 |
| June 2014 | $8.56 | $9.23 |
| May 2014 | $8.50 | $9.17 |
| April 2014 | $8.31 | $8.99 |
| March 2014 | $8.02 | $8.68 |
| February 2014 | $8.32 | $9 |
| January 2014 | $7.58 | $8.20 |
| December 2013 | $7.22 | $7.81 |
| November 2013 | $7.17 | $7.76 |
| October 2013 | $6.42 | $6.95 |
| September 2013 | $6.10 | $6.60 |
| August 2013 | $6.12 | $6.62 |
| July 2013 | $6.16 | $6.67 |
| June 2013 | $5.67 | $6.14 |
| May 2013 | $6.13 | $6.63 |
| April 2013 | $5.97 | $6.46 |
| March 2013 | $6.92 | $7.49 |
| February 2013 | $6.36 | $6.88 |
| January 2013 | $5.68 | $6.15 |
| December 2012 | $4.97 | $5.38 |
| November 2012 | $4.97 | $5.38 |
| October 2012 | $5.50 | $5.95 |
| September 2012 | $4.71 | $5.10 |
| August 2012 | $4.67 | $5.05 |
| July 2012 | $4.43 | $4.80 |
| June 2012 | $4.80 | $5.20 |
| May 2012 | $4.66 | $5.04 |
| April 2012 | $4.79 | $5.18 |
| March 2012 | $4.76 | $5.15 |
| February 2012 | $4.85 | $5.25 |
| January 2012 | $4.62 | $5 |
| December 2011 | $3.99 | $4.32 |
| November 2011 | $4.22 | $4.57 |
| October 2011 | $4.80 | $5.20 |
| September 2011 | $4.85 | $5.25 |
| August 2011 | $5.10 | $5.52 |
| July 2011 | $5.90 | $6.39 |
| June 2011 | $6.23 | $6.74 |
| May 2011 | $6.01 | $6.51 |
| April 2011 | $6.05 | $6.55 |
| March 2011 | $5.54 | $6 |
| February 2011 | $5.22 | $5.65 |
| January 2011 | $5.50 | $5.95 |
| December 2010 | $5.49 | $5.94 |
| November 2010 | $5.02 | $5.43 |
| October 2010 | $4.68 | $5.07 |
| September 2010 | $4.68 | $5.06 |
| August 2010 | $4.82 | $5.22 |
| July 2010 | $5.08 | $5.50 |
| June 2010 | $4.81 | $5.21 |
| May 2010 | $5.93 | $6.42 |
| April 2010 | $5.84 | $6.32 |
| March 2010 | $5.27 | $5.70 |
| February 2010 | $4.64 | $4.85 |
| January 2010 | $3.28 | $3.55 |
| December 2009 | $3.10 | $3.36 |
| November 2009 | $3.34 | $3.62 |
| October 2009 | $4.34 | $4.70 |
| September 2009 | $4.51 | $4.88 |
| August 2009 | $4.60 | $4.98 |
| July 2009 | $3.46 | $3.75 |
| June 2009 | $4.62 | $5 |
| May 2009 | $3.70 | $4.01 |
| April 2009 | $3.74 | $4.05 |
| March 2009 | $3.46 | $3.75 |
| February 2009 | $3.21 | $3.35 |
| January 2009 | $4.36 | $4.75 |
| December 2008 | $4.13 | $4.50 |
| November 2008 | $4.81 | $5.24 |
| October 2008 | $6.61 | $7.20 |
| September 2008 | $6.64 | $7.23 |
| August 2008 | $6.89 | $7.50 |
| July 2008 | $6.38 | $6.95 |
| June 2008 | $6.92 | $7.61 |
| May 2008 | $8.74 | $9.61 |
| April 2008 | $8.54 | $9.39 |
| March 2008 | $8.96 | $9.92 |
| February 2008 | $10.14 | $11.23 |
| January 2008 | $9.13 | $10.10 |
| December 2007 | $11.15 | $12.42 |
| November 2007 | $10.60 | $11.81 |
| October 2007 | $9.93 | $11.14 |
| September 2007 | $10.01 | $11.22 |
| August 2007 | $10.68 | $11.97 |
| July 2007 | $10 | $11.27 |
| June 2007 | $11.95 | $13.47 |
| May 2007 | $12.91 | $14.55 |
| April 2007 | $12.84 | $14.54 |
| March 2007 | $12.55 | $14.21 |
| February 2007 | $12.56 | $14.23 |
| January 2007 | $12.28 | $13.91 |
| December 2006 | $12.38 | $14.08 |
| November 2006 | $12.38 | $14.08 |
| October 2006 | $12.41 | $14.18 |
| September 2006 | $12.01 | $13.73 |
| August 2006 | $11.84 | $13.53 |
| July 2006 | $12.06 | $13.85 |
| June 2006 | $11.98 | $13.76 |
| May 2006 | $11.90 | $13.66 |
| April 2006 | $12.04 | $13.90 |
| March 2006 | $11.93 | $13.77 |
| February 2006 | $11.91 | $13.74 |
| January 2006 | $12.04 | $13.90 |
| December 2005 | $12.21 | $14.16 |
| November 2005 | $12.01 | $13.92 |
| October 2005 | $11.96 | $13.86 |
| September 2005 | $11.06 | $12.82 |
| August 2005 | $11.03 | $12.79 |
| July 2005 | $11.07 | $12.83 |
| June 2005 | $11 | $12.81 |
| May 2005 | $10.44 | $12.16 |
| April 2005 | $10.89 | $12.75 |
| March 2005 | $10.81 | $12.65 |
| February 2005 | $12.05 | $14.11 |
| January 2005 | $11.54 | $13.50 |
| December 2004 | $11.93 | $14.03 |
| November 2004 | $12.17 | $14.31 |
| October 2004 | $10.63 | $12.56 |
| September 2004 | $11.54 | $13.64 |
| August 2004 | $12.10 | $14.31 |
| July 2004 | $12.48 | $14.76 |
| June 2004 | $12.43 | $14.76 |
| May 2004 | $12.88 | $15.29 |
| April 2004 | $13.94 | $16.54 |
| March 2004 | $14.03 | $16.72 |
| February 2004 | $14.63 | $16.81 |
| January 2004 | $12.91 | $15.38 |
| December 2003 | $11.66 | $13.95 |
| November 2003 | $11.81 | $14.13 |
| October 2003 | $12.03 | $14.40 |
| September 2003 | $10.11 | $12.09 |
| August 2003 | $9.96 | $11.92 |
| July 2003 | $9.82 | $11.75 |
| June 2003 | $8.32 | $10.01 |
| May 2003 | $7.58 | $9.11 |
| April 2003 | $7.42 | $8.99 |
| March 2003 | $7.25 | $8.77 |
| February 2003 | $7.21 | $8.73 |
| January 2003 | $7.27 | $8.80 |
| December 2002 | $7.16 | $8.73 |
| November 2002 | $8.35 | $10.18 |
| October 2002 | $7.47 | $9.10 |
| September 2002 | $7.12 | $8.73 |
| August 2002 | $7.63 | $9.36 |
| July 2002 | $7.60 | $9.37 |
| June 2002 | $7.25 | $8.94 |
| May 2002 | $7.42 | $9.16 |
| April 2002 | $7.38 | $9.16 |
| March 2002 | $7.38 | $9.16 |
| February 2002 | $6.90 | $8.60 |
| January 2002 | $6.90 | $8.60 |
| December 2001 | $7 | $8.73 |
| November 2001 | $6.86 | $8.56 |
| October 2001 | $6.79 | $8.47 |
| September 2001 | $7.07 | $8.86 |
| August 2001 | $7.81 | $9.79 |
| July 2001 | $7.29 | $9.20 |
| June 2001 | $7.15 | $9.03 |
| May 2001 | $6.95 | $8.77 |
| April 2001 | $6.87 | $8.73 |
| March 2001 | $6.80 | $8.64 |
| February 2001 | $6.70 | $8.52 |
| January 2001 | $7.04 | $8.94 |
| December 2000 | $6.79 | $8.62 |
| November 2000 | $6.24 | $7.98 |
| October 2000 | $5.91 | $7.56 |
| September 2000 | $5.12 | $6.55 |
| August 2000 | $5.66 | $7.29 |
| July 2000 | $5.37 | $6.92 |
| June 2000 | $5.53 | $7.13 |
| May 2000 | $5 | $6.49 |
| April 2000 | $4.92 | $6.39 |
| March 2000 | $4.96 | $6.44 |
| February 2000 | $5.12 | $6.69 |
| January 2000 | $5.35 | $7 |
| December 1999 | $5.41 | $7.10 |
| November 1999 | $6.10 | $8.01 |
| October 1999 | $6.26 | $8.21 |
| September 1999 | $6.33 | $8.31 |
| August 1999 | $6.08 | $8.01 |
| July 1999 | $6.39 | $8.42 |
| June 1999 | $6.47 | $8.52 |
| May 1999 | $6.76 | $8.92 |
| April 1999 | $7.22 | $9.53 |
| March 1999 | $7.37 | $9.73 |
| February 1999 | $6.75 | $8.62 |
| January 1999 | $6.59 | $8.72 |
| December 1998 | $6.47 | $8.57 |
| November 1998 | $6.07 | $8.06 |
| October 1998 | $5.50 | $7.30 |
| September 1998 | $6.65 | $8.82 |
| August 1998 | $5.99 | $8.01 |
| July 1998 | $6.75 | $9.02 |
| June 1998 | $6.53 | $8.72 |
| May 1998 | $6.49 | $8.72 |
| April 1998 | $6.28 | $8.44 |
| March 1998 | $6.75 | $9.13 |
| February 1998 | $7.77 | $10.14 |
SBBX
Price: $18.51
52 week price:
Dividend Yield: 0.02%
Forward Dividend Yield: 1.83%
Payout Ratio Range:
Earnings Per Share: 2.10 USD
P/E Ratio: 7.94
Exchange: NMS
Sector: Finance
Industry: Major Banks
Volume: 299736
Market Capitalization: 174.6 million
Average Dividend Frequency: 3