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, 2016 20.53 20.56 20.28 20.35 92,952 -0.07(-0.32%)
May 27, 2016 20.25 20.41 20.41 20.41 74,999 +0.28(+1.39%)
May 26, 2016 20.11 20.32 20.06 20.13 88,148 -0.22(-1.06%)
May 25, 2016 20.26 20.58 20.26 20.35 68,144 +0.12(+0.60%)
May 24, 2016 19.77 20.34 19.70 20.23 130,449 +0.66(+3.35%)
May 23, 2016 19.74 19.82 19.54 19.57 48,930 -0.15(-0.76%)
May 20, 2016 19.49 19.79 19.49 19.72 66,855 +0.36(+1.84%)
May 19, 2016 19.58 19.86 19.17 19.37 72,571 -0.24(-1.24%)
May 18, 2016 18.69 19.61 18.69 19.61 65,052 +0.83(+4.44%)
May 17, 2016 19.01 19.29 18.53 18.78 78,809 -0.34(-1.76%)
May 16, 2016 18.84 19.26 18.80 19.11 39,009 +0.30(+1.59%)
May 13, 2016 19.23 19.35 18.77 18.81 38,414 -0.45(-2.33%)
May 12, 2016 19.34 19.37 19.00 19.26 44,123 +0.03(+0.15%)
May 11, 2016 19.36 19.41 19.23 19.23 34,429 -0.18(-0.92%)
May 10, 2016 19.11 19.45 19.06 19.41 40,165 +0.39(+2.07%)
May 09, 2016 19.07 19.23 18.95 19.02 55,659 +0.00(+0.00%)
May 06, 2016 18.79 19.03 18.74 19.02 53,190 +0.14(+0.74%)
May 05, 2016 19.10 19.13 18.83 18.88 55,786 -0.11(-0.59%)
May 04, 2016 19.08 19.29 18.83 18.99 63,707 -0.22(-1.12%)
May 03, 2016 19.44 19.45 19.05 19.21 58,474 -0.36(-1.82%)
May 02, 2016 19.65 19.78 19.08 19.56 102,176 +0.02(+0.10%)
Apr 29, 2016 19.64 19.80 19.43 19.54 98,678 -0.07(-0.33%)
Apr 28, 2016 19.54 19.86 19.45 19.61 45,134 +0.10(+0.53%)
Apr 27, 2016 19.58 19.72 18.94 19.51 69,130 -0.06(-0.29%)
Apr 26, 2016 19.60 19.75 19.38 19.56 84,958 -0.05(-0.24%)
Apr 25, 2016 19.56 19.62 19.32 19.61 47,360 -0.05(-0.24%)
Apr 22, 2016 19.51 19.67 19.45 19.66 51,188 +0.21(+1.06%)
Apr 21, 2016 19.66 19.78 19.43 19.45 56,328 -0.24(-1.24%)
Apr 20, 2016 19.59 19.86 19.50 19.69 81,716 +0.10(+0.53%)
Apr 19, 2016 19.53 19.65 19.45 19.59 49,797 +0.13(+0.67%)
Apr 18, 2016 19.36 19.57 19.28 19.46 55,078 +0.14(+0.73%)
Apr 15, 2016 19.16 19.39 19.16 19.32 66,053 +0.07(+0.39%)
Apr 14, 2016 19.02 19.40 18.77 19.24 108,968 +0.12(+0.64%)
Apr 13, 2016 18.79 19.14 18.71 19.12 158,651 +0.48(+2.56%)
Apr 12, 2016 18.39 18.74 18.34 18.65 77,114 +0.25(+1.37%)
Apr 11, 2016 18.18 18.61 18.15 18.39 74,776 +0.30(+1.66%)
Apr 08, 2016 17.97 18.29 17.87 18.09 87,796 +0.32(+1.79%)
Apr 07, 2016 17.87 17.93 17.68 17.77 101,153 -0.21(-1.15%)
Apr 06, 2016 17.88 18.06 17.46 17.98 510,232 +0.19(+1.05%)
Apr 05, 2016 18.19 18.29 17.78 17.79 183,174 -0.51(-2.81%)
Apr 04, 2016 18.35 18.44 18.07 18.31 85,528 -0.04(-0.20%)
Apr 01, 2016 18.38 18.42 18.21 18.35 65,568 -0.15(-0.81%)
Mar 31, 2016 18.74 18.81 18.47 18.50 61,816 -0.25(-1.35%)
Mar 30, 2016 18.76 18.96 18.57 18.75 115,563 +0.03(+0.15%)
Mar 29, 2016 18.40 18.72 18.14 18.72 85,856 +0.28(+1.52%)
Mar 28, 2016 18.65 19.17 18.31 18.44 80,130 -0.11(-0.61%)
Mar 24, 2016 18.56 18.55 18.55 18.55 65,598 -0.14(-0.75%)
Mar 23, 2016 19.21 19.21 18.66 18.69 94,626 -0.60(-3.11%)
Mar 22, 2016 19.14 19.40 18.73 19.29 131,168 +0.10(+0.54%)
Mar 21, 2016 19.22 19.33 19.11 19.19 144,794 -0.10(-0.53%)
Mar 18, 2016 18.97 19.34 18.61 19.29 261,785 +0.45(+2.38%)
Mar 17, 2016 18.25 18.90 18.01 18.84 259,267 +0.59(+3.23%)
Mar 16, 2016 18.53 18.68 18.16 18.25 125,788 -0.37(-2.01%)
Mar 15, 2016 18.69 18.86 18.39 18.63 86,526 -0.11(-0.60%)
Mar 14, 2016 18.79 19.04 18.56 18.74 65,996 -0.15(-0.79%)
Mar 11, 2016 18.86 18.92 18.34 18.89 79,285 +0.52(+2.85%)
Mar 10, 2016 18.50 18.57 18.05 18.36 86,141 -0.07(-0.41%)
Mar 09, 2016 18.47 18.63 18.20 18.44 97,563 +0.05(+0.25%)
Mar 08, 2016 18.44 18.58 18.36 18.39 99,480 -0.24(-1.31%)
Mar 07, 2016 18.41 18.63 18.27 18.64 77,905 +0.18(+0.96%)
Mar 04, 2016 18.42 18.76 18.30 18.46 78,500 +0.12(+0.66%)
Mar 03, 2016 18.11 18.38 18.07 18.34 80,921 +0.25(+1.40%)
Mar 02, 2016 17.84 18.08 17.82 18.08 98,782 +0.24(+1.35%)
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.