Historical Stock Prices

SBCP 
$14.76
*  
0.01
0.07%
Get SBCP Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SBCP 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 14.74 14.81 14.74 14.76 3,778
09/22/2016 14.7 14.85 14.7 14.75 13,019
09/21/2016 14.698 14.7 14.57 14.7 3,719
09/20/2016 14.55 14.7 14.55 14.7 1,738
09/19/2016 14.58 14.7 14.58 14.68 10,517
09/16/2016 14.63 14.67 14.5841 14.65 2,617
09/15/2016 14.7 14.7 14.63 14.66 1,602
09/14/2016 14.496 14.67 14.496 14.67 2,755
09/13/2016 14.59 14.7 14.59 14.65 7,569
09/12/2016 14.55 14.6 14.55 14.56 3,978
09/09/2016 14.56 14.62 14.55 14.62 11,053
09/08/2016 14.683 14.683 14.5999 14.625 3,257
09/07/2016 14.51 14.7 14.5 14.65 5,754
09/06/2016 14.58 14.74 14.385 14.61 12,228
09/02/2016 14.5233 14.5233 14.502 14.502 1,104
09/01/2016 14.54 14.5499 14.468 14.4983 2,269
08/31/2016 14.37 14.55 14.37 14.55 1,806
08/30/2016 14.55 14.55 14.55 14.55 00
08/29/2016 14.55 14.55 14.55 14.55 00
08/26/2016 14.5 14.55 14.5 14.55 13,305
08/25/2016 14.5 14.5 14.5 14.5 1,131
08/24/2016 14.46 14.46 14.46 14.46 00
08/23/2016 14.413 14.481 14.413 14.46 2,400
08/22/2016 14.45 14.48 14.432 14.432 2,370
08/19/2016 14.39 14.45 14.39 14.4325 10,071
08/18/2016 14.25 14.44 14.25 14.44 1,933
08/17/2016 14.2 14.25 14.2 14.23 3,996
08/16/2016 14.27 14.28 14.1 14.19 7,303
08/15/2016 14.06 14.16 13.99 14 4,154
08/12/2016 14.114 14.132 14.05 14.05 2,085
08/11/2016 14.13 14.18 14.1 14.13 2,094
08/10/2016 14.3 14.3 14.11 14.11 732
08/09/2016 14.45 14.45 14.29 14.29 1,200
08/08/2016 14.44 14.49 14.255 14.42 3,199
08/05/2016 14.19 14.19 14.19 14.19 00
08/04/2016 14.17 14.37 14.02 14.19 4,475
08/03/2016 14.215 14.27 14.215 14.27 360
08/02/2016 14.34 14.34 14.34 14.34 00
08/01/2016 14.2 14.395 14.17 14.34 3,235
07/29/2016 14.17 14.479 14.17 14.3 4,650
07/28/2016 14.24 14.304 14.24 14.304 3,269
07/27/2016 14.15 14.15 14.15 14.15 00
07/26/2016 14.3 14.35 14.15 14.15 606
07/25/2016 14.45 14.45 14.3425 14.3425 557
07/22/2016 14.25 14.5 14.25 14.5 893
07/21/2016 14.32 14.32 14.235 14.235 263
07/20/2016 14.19 14.19 14.15 14.15 1,000
07/19/2016 14.05 14.22 14.05 14.22 6,436
07/18/2016 14.11 14.15 14.07 14.15 4,925
07/15/2016 14.45 14.45 14.06 14.0601 6,125
07/14/2016 14.2501 14.448 14.2501 14.448 1,600
07/13/2016 14.2501 14.2501 14.2501 14.2501 409
07/12/2016 14.35 14.35 14.35 14.35 00
07/11/2016 14.52 14.75 14.25 14.35 5,966
07/08/2016 14.31 14.65 14.31 14.65 12,413
07/07/2016 14.2501 14.2501 14.2501 14.2501 200
07/06/2016 14.24 14.24 14.13 14.18 605
07/05/2016 14.3399 14.3399 14.28 14.28 2,175
07/01/2016 14.3 14.4 14.11 14.11 6,740
06/30/2016 14.2 14.4 14.1428 14.16 2,494
06/29/2016 14.278 14.278 14.2 14.2 3,407
06/28/2016 14.15 14.5 14.15 14.25 11,933
06/27/2016 14.4899 14.6 14.2 14.3393 12,354
06/24/2016 14.79 14.8795 14.215 14.36 12,789
06/23/2016 14.81 14.81 14.81 14.81 00
*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?