SBCF

Historical Stock Prices

$15.3
*  
0.04
0.26%
Get SBCF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SBCF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 15.34 15.35 14.99 15.3 285,641
08/27/2015 15.2 15.4 15.19 15.34 225,371
08/26/2015 15.03 15.2 14.85 15.15 105,793
08/25/2015 14.96 15.048 14.53 14.78 156,028
08/24/2015 14.22 14.82 14.11 14.49 190,385
08/21/2015 15.27 15.52 15.09 15.11 202,861
08/20/2015 15.56 15.635 15.43 15.51 87,155
08/19/2015 15.56 15.8 15.47 15.68 78,388
08/18/2015 15.81 15.83 15.51 15.63 35,343
08/17/2015 15.5 15.89 15.43 15.81 39,892
08/14/2015 15.28 15.61 15.28 15.56 123,664
08/13/2015 15.21 15.42 15.15 15.34 111,709
08/12/2015 15.24 15.24 15.05 15.22 108,899
08/11/2015 15.34 15.39 15.1501 15.34 68,965
08/10/2015 15.3 15.46 15.27 15.37 84,129
08/07/2015 15.01 15.34 15 15.2 211,511
08/06/2015 15.2 15.25 15.03 15.1 123,854
08/05/2015 15.19 15.27 15.1 15.19 130,411
08/04/2015 14.91 15.13 14.91 15.1 83,509
08/03/2015 14.91 15 14.75 14.92 74,823
07/31/2015 15 15.06 14.86 14.95 109,602
07/30/2015 14.94 15.07 14.89 14.98 93,237
07/29/2015 14.97 15.11 14.87 15.01 106,851
07/28/2015 15.08 15.23 14.53 14.98 183,537
07/27/2015 15.33 15.33 14.93 15.02 87,671
07/24/2015 15.93 15.93 15.28 15.37 82,729
07/23/2015 15.76 15.76 15.24 15.47 175,394
07/22/2015 15.71 15.8 15.65 15.74 162,771
07/21/2015 15.75 15.85 15.64 15.69 138,836
07/20/2015 15.8 15.8338 15.5 15.74 122,221
07/17/2015 16.03 16.04 15.63 15.75 135,145
07/16/2015 16.21 16.255 16.04 16.1 92,726
07/15/2015 16.15 16.16 16.0201 16.13 81,422
07/14/2015 15.875 16.12 15.83 16.11 85,163
07/13/2015 15.84 15.95 15.686 15.88 73,483
07/10/2015 15.44 15.8 15.4 15.76 44,775
07/09/2015 15.33 15.38 15.176 15.33 94,310
07/08/2015 15.16 15.3 15.032 15.23 56,007
07/07/2015 15.64 15.64 15.1 15.37 105,516
07/06/2015 15.69 15.7 15.496 15.67 137,590
07/02/2015 15.97 15.98 15.56 15.65 43,858
07/01/2015 15.9 16.05 15.78 15.96 67,804
06/30/2015 15.89 16.01 15.76 15.8 134,887
06/29/2015 15.83 16.05 15.59 15.79 103,254
06/26/2015 15.65 16.09 15.55 15.93 692,775
06/25/2015 15.68 15.93 15.59 15.64 137,725
06/24/2015 15.33 15.63 15.26 15.6 63,809
06/23/2015 15.06 15.37 15.05 15.32 108,141
06/22/2015 15.17 15.18 15.05 15.1 125,109
06/19/2015 15.1 15.18 15 15.05 189,174
06/18/2015 15.29 15.37 15.1601 15.19 70,029
06/17/2015 15.42 15.47 15.18 15.29 56,809
06/16/2015 15.22 15.48 15.18 15.4 70,934
06/15/2015 15.26 15.38 15.04 15.27 123,609
06/12/2015 15.53 15.57 15.26 15.3 95,134
06/11/2015 15.71 15.71 15.57 15.65 47,757
06/10/2015 15.5 15.8 15.5 15.7 98,203
06/09/2015 15.24 15.5 15.17 15.46 74,408
06/08/2015 15.54 15.59 15.29 15.31 107,380
06/05/2015 15.31 15.54 15.25 15.51 52,587
06/04/2015 15.45 15.49 15.16 15.3 74,094
06/03/2015 15.02 15.61 14.95 15.54 129,823
06/02/2015 15.04 15.26 14.9 15.02 182,192
06/01/2015 15 15.1 14.89 15 142,855
05/29/2015 14.94 15.02 14.85 14.96 210,111
05/28/2015 14.95 15.01 14.86 14.97 148,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?