Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

State Bank Finl Corp (NQ: STBZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.12 13.26 12.98 13.26 65,936 +0.06(+0.48%)
Jul 28, 2011 13.10 13.25 13.10 13.19 42,123 +0.09(+0.69%)
Jul 27, 2011 13.30 13.34 13.03 13.10 106,682 -0.17(-1.29%)
Jul 26, 2011 13.41 13.46 13.24 13.27 21,155 -0.11(-0.81%)
Jul 25, 2011 13.64 13.78 13.35 13.38 36,792 -0.38(-2.76%)
Jul 22, 2011 13.70 13.83 13.59 13.76 30,742 -0.04(-0.26%)
Jul 21, 2011 13.60 13.81 13.33 13.80 100,041 +0.24(+1.80%)
Jul 20, 2011 13.94 13.99 13.46 13.55 32,759 -0.45(-3.23%)
Jul 19, 2011 14.01 14.01 13.40 14.01 58,614 +0.05(+0.32%)
Jul 18, 2011 14.21 14.45 13.83 13.96 63,770 -0.32(-2.22%)
Jul 15, 2011 14.40 14.60 14.22 14.28 58,518 -0.15(-1.06%)
Jul 14, 2011 14.74 14.83 14.10 14.43 63,755 -0.35(-2.38%)
Jul 13, 2011 14.70 14.86 14.64 14.78 62,960 +0.17(+1.18%)
Jul 12, 2011 14.58 14.71 14.55 14.61 46,836 +0.07(+0.50%)
Jul 11, 2011 14.82 14.85 14.51 14.54 46,742 -0.36(-2.43%)
Jul 08, 2011 14.73 14.91 14.73 14.90 45,701 +0.05(+0.30%)
Jul 07, 2011 14.79 14.96 14.72 14.86 264,027 +0.08(+0.55%)
Jul 06, 2011 15.00 15.00 14.70 14.77 97,984 -0.21(-1.39%)
Jul 05, 2011 15.05 15.05 14.91 14.98 102,805 +0.10(+0.67%)
Jul 01, 2011 14.86 15.05 14.77 14.88 640,495 +0.09(+0.61%)
Jun 30, 2011 14.88 15.10 14.72 14.79 180,703 -0.03(-0.18%)
Jun 29, 2011 14.99 15.25 14.79 14.82 73,502 -0.11(-0.73%)
Jun 28, 2011 15.14 15.24 14.82 14.93 662,770 -0.15(-1.02%)
Jun 27, 2011 14.81 15.23 14.72 15.08 133,508 +0.29(+1.96%)
Jun 24, 2011 15.12 15.12 14.32 14.79 5,269,953 -0.34(-2.27%)
Jun 23, 2011 15.41 15.51 14.65 15.14 182,534 -0.23(-1.47%)
Jun 22, 2011 15.51 15.54 15.33 15.36 162,443 -0.07(-0.47%)
Jun 21, 2011 15.54 15.55 15.32 15.43 118,053 -0.08(-0.52%)
Jun 20, 2011 15.36 15.60 15.32 15.52 89,695 +0.15(+1.00%)
Jun 17, 2011 15.36 15.41 14.95 15.36 357,173 +0.00(+0.00%)
Jun 16, 2011 15.42 15.54 15.28 15.36 102,699 -0.04(-0.24%)
Jun 15, 2011 15.36 15.45 15.25 15.40 141,900 -0.02(-0.12%)
Jun 14, 2011 15.60 15.62 15.38 15.42 74,035 -0.15(-0.99%)
Jun 13, 2011 15.42 15.75 15.34 15.57 233,657 +0.13(+0.82%)
Jun 10, 2011 15.26 15.76 15.22 15.44 230,995 +0.23(+1.48%)
Jun 09, 2011 15.23 15.23 15.10 15.22 129,115 -0.01(-0.06%)
Jun 08, 2011 15.26 15.26 14.99 15.23 46,363 +0.00(+0.00%)
Jun 07, 2011 15.36 15.36 15.17 15.23 109,171 -0.11(-0.71%)
Jun 06, 2011 15.32 15.36 15.20 15.33 82,645 +0.20(+1.31%)
Jun 03, 2011 15.09 15.27 15.06 15.14 101,996 -0.21(-1.35%)
May 24, 2011 15.18 15.49 15.13 15.34 33,902 +0.16(+1.07%)
May 23, 2011 15.39 15.54 15.09 15.18 129,892 -0.24(-1.58%)
May 20, 2011 16.16 16.63 15.27 15.42 651,539 -0.75(-4.64%)
May 19, 2011 15.54 16.26 15.54 16.17 86,940 +0.68(+4.37%)
May 18, 2011 15.25 15.50 14.95 15.50 119,968 +0.28(+1.84%)
May 17, 2011 15.24 15.24 15.16 15.22 59,125 -0.01(-0.06%)
May 16, 2011 15.18 15.33 15.18 15.23 284,579 +0.00(+0.00%)
May 13, 2011 15.30 15.45 15.18 15.23 14,795 -0.04(-0.24%)
May 12, 2011 15.24 15.36 15.22 15.26 77,072 -0.00(-0.03%)
May 11, 2011 15.25 15.36 15.24 15.27 23,295 +0.04(+0.27%)
May 10, 2011 15.23 15.23 15.14 15.23 51,205 +0.00(+0.00%)
May 09, 2011 15.35 15.36 15.18 15.23 185,102 +0.01(+0.06%)
May 06, 2011 15.35 15.35 15.19 15.22 72,524 -0.01(-0.06%)
May 05, 2011 15.22 15.30 15.21 15.23 129,139 +0.00(+0.03%)
May 04, 2011 15.23 15.23 15.21 15.22 197,016 -0.00(-0.03%)
May 03, 2011 15.22 15.28 15.18 15.23 37,609 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.