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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 32.73 33.28 32.11 32.87 595,829 +0.08(+0.24%)
May 30, 2018 33.04 33.32 32.55 32.79 530,031 +0.00(+0.00%)
May 29, 2018 33.43 33.68 32.68 32.79 395,222 -0.89(-2.65%)
May 25, 2018 33.68 33.68 33.68 0 +0.32(+0.97%)
May 24, 2018 33.09 33.79 32.90 33.36 819,647 +0.18(+0.53%)
May 23, 2018 32.61 33.74 32.50 33.18 1,173,008 +0.45(+1.38%)
May 22, 2018 32.04 32.97 31.64 32.73 799,720 +0.09(+0.27%)
May 21, 2018 32.65 32.80 32.39 32.64 549,559 -0.02(-0.06%)
May 18, 2018 33.12 33.12 32.61 32.66 818,228 -0.25(-0.74%)
May 17, 2018 33.11 33.22 32.89 32.91 724,721 -0.17(-0.50%)
May 16, 2018 32.82 33.37 32.82 33.08 1,276,049 +0.00(+0.00%)
May 15, 2018 32.48 33.73 32.48 33.08 1,080,297 +0.15(+0.45%)
May 14, 2018 32.58 33.44 32.58 32.93 2,023,434 +0.52(+1.60%)
May 11, 2018 32.46 32.68 32.33 32.41 37,176 -0.05(-0.15%)
May 10, 2018 32.44 32.61 32.16 32.46 55,364 +0.01(+0.03%)
May 09, 2018 32.43 32.61 32.16 32.45 70,693 +0.11(+0.33%)
May 08, 2018 31.76 32.34 31.76 32.34 69,849 +0.42(+1.32%)
May 07, 2018 31.89 32.19 31.63 31.92 52,315 +0.07(+0.22%)
May 04, 2018 31.29 32.13 30.81 31.85 54,863 +0.40(+1.28%)
May 03, 2018 31.35 31.59 31.02 31.45 51,974 -0.06(-0.19%)
May 02, 2018 31.40 31.78 31.16 31.51 73,136 -0.07(-0.22%)
May 01, 2018 30.87 31.61 30.72 31.58 130,801 +0.71(+2.28%)
Apr 30, 2018 31.27 31.71 30.87 30.87 107,827 -0.26(-0.85%)
Apr 27, 2018 31.36 31.85 31.06 31.14 99,452 -0.05(-0.16%)
Apr 26, 2018 31.31 31.52 30.39 31.18 83,668 -0.37(-1.18%)
Apr 25, 2018 31.60 31.88 31.24 31.56 84,787 -0.03(-0.09%)
Apr 24, 2018 31.54 31.84 31.31 31.59 125,240 +0.14(+0.44%)
Apr 23, 2018 31.18 31.55 31.13 31.45 108,368 +0.33(+1.07%)
Apr 20, 2018 30.79 31.17 30.79 31.12 71,856 +0.23(+0.73%)
Apr 19, 2018 30.52 31.09 30.52 30.89 91,297 +0.39(+1.28%)
Apr 18, 2018 30.54 30.70 30.37 30.50 96,291 +0.07(+0.23%)
Apr 17, 2018 30.61 30.79 30.14 30.43 113,491 -0.06(-0.19%)
Apr 16, 2018 30.18 30.52 30.06 30.49 94,931 +0.49(+1.63%)
Apr 13, 2018 30.52 30.52 29.87 30.00 76,724 -0.34(-1.13%)
Apr 12, 2018 30.06 30.43 29.98 30.34 78,961 +0.45(+1.51%)
Apr 11, 2018 29.86 30.18 29.70 29.89 97,953 -0.13(-0.42%)
Apr 10, 2018 29.79 30.11 29.57 30.02 77,166 +0.57(+1.93%)
Apr 09, 2018 29.44 29.82 29.34 29.45 96,949 +0.24(+0.80%)
Apr 06, 2018 29.48 29.87 28.45 29.22 158,869 -0.59(-1.97%)
Apr 05, 2018 29.77 29.84 29.42 29.80 58,845 +0.28(+0.96%)
Apr 04, 2018 28.98 29.65 28.98 29.52 73,759 +0.16(+0.53%)
Apr 03, 2018 29.09 29.45 28.91 29.36 147,700 +0.46(+1.59%)
Apr 02, 2018 29.39 30.14 28.65 28.90 132,580 -0.50(-1.70%)
Mar 29, 2018 29.40 29.40 29.40 0 +0.01(+0.03%)
Mar 28, 2018 29.08 29.54 28.65 29.39 84,103 +0.39(+1.35%)
Mar 27, 2018 29.48 29.61 28.91 29.00 116,603 -0.49(-1.66%)
Mar 26, 2018 29.09 29.64 28.79 29.49 111,953 +0.95(+3.33%)
Mar 23, 2018 29.60 29.60 28.52 28.54 164,562 -0.97(-3.29%)
Mar 22, 2018 29.71 30.06 29.49 29.51 198,261 -0.51(-1.70%)
Mar 21, 2018 29.97 30.30 29.76 30.02 86,839 +0.16(+0.53%)
Mar 20, 2018 30.23 30.24 29.86 29.86 58,195 -0.28(-0.94%)
Mar 19, 2018 30.25 30.25 29.79 30.15 120,084 -0.12(-0.39%)
Mar 16, 2018 29.98 30.40 29.73 30.26 273,283 +0.28(+0.95%)
Mar 15, 2018 29.89 30.02 29.61 29.98 99,892 +0.24(+0.82%)
Mar 14, 2018 30.17 30.17 29.65 29.73 95,371 -0.18(-0.59%)
Mar 13, 2018 30.30 30.30 29.83 29.91 118,820 -0.27(-0.91%)
Mar 12, 2018 30.27 30.27 29.91 30.19 93,171 -0.05(-0.16%)
Mar 09, 2018 29.91 30.26 29.48 30.23 71,197 +0.60(+2.02%)
Mar 08, 2018 30.01 30.01 29.47 29.64 54,995 -0.32(-1.08%)
Mar 07, 2018 29.27 30.01 29.21 29.96 111,860 +0.36(+1.22%)
Mar 06, 2018 29.28 29.64 28.98 29.60 117,000 +0.45(+1.55%)
Mar 05, 2018 28.83 29.27 28.40 29.15 126,034 +0.36(+1.26%)
Mar 02, 2018 28.14 28.89 27.85 28.78 99,933 +0.57(+2.01%)
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.