Sunshine Bancorp, Inc. Common Stock Historical Stock Prices

SBCP 
$17.11
*  
0.07
0.41%
Get SBCP Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading SBCP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBCP After Hours
 
 
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 06-SEP-2016 TO 06-DEC-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.
16:00 17.25 17.25 16.40 17.11 83,230
12/06/2016 16.36 17.21 16.36 17.04 32,834
12/05/2016 15.73 16.49 15.73 16.4 35,023
12/02/2016 16.535 16.62 15.97 15.97 5,306
12/01/2016 16.63 16.75 16.54 16.6 3,945
11/30/2016 16.5 16.8 16.3956 16.8 7,461
11/29/2016 15.95 16.66 15.93 16.5 6,914
11/28/2016 15.72 15.95 15.7 15.8 8,863
11/25/2016 15.7 15.91 15.61 15.91 5,637
11/23/2016 15.75 15.95 15.65 15.7 12,777
11/22/2016 15.45 15.85 15.45 15.73 8,237
11/21/2016 15.27 15.74 15.27 15.44 7,684
11/18/2016 15.9264 15.9264 15.37 15.53 2,394
11/17/2016 15.17 15.6 15.17 15.5999 3,230
11/16/2016 15 15 15 15 00
11/15/2016 15 15 15 15 61,595
11/14/2016 14.7276 15.19 14.6785 15.17 16,785
11/11/2016 14.8654 14.8654 14.0101 14.7775 2,821
11/10/2016 14.75 14.8071 14.66 14.66 2,291
11/09/2016 14.74 14.8478 14.65 14.67 23,997
11/08/2016 14.66 14.66 14.66 14.66 00
11/07/2016 14.75 14.83 14.66 14.66 1,320
11/04/2016 14.66 14.66 14.66 14.66 108
11/03/2016 14.5228 14.85 14.5228 14.78 855
11/02/2016 14.49 14.5656 14.49 14.5656 2,788
11/01/2016 14.4784 14.5 14.4784 14.5 4,079
10/31/2016 14.48 14.4999 14.48 14.4999 2,325
10/28/2016 14.3 14.5 14.3 14.5 1,110
10/27/2016 14.2223 14.48 14.2223 14.35 6,166
10/26/2016 14.1 14.15 14.1 14.15 2,215
10/25/2016 14.33 14.33 14.149 14.15 2,465
10/24/2016 14.25 14.25 14 14.0175 6,424
10/21/2016 14.3005 14.45 14.21 14.21 910
10/20/2016 14.45 14.45 14.2044 14.2044 734
10/19/2016 14.53 14.53 14.53 14.53 00
10/18/2016 14.6 14.6 14.49 14.53 23,359
10/17/2016 14.76 14.77 14.61 14.61 10,186
10/14/2016 14.75 14.87 14.744 14.75 31,711
10/13/2016 14.75 14.75 14.75 14.75 132
10/12/2016 14.73 14.73 14.73 14.73 00
10/11/2016 14.73 14.75 14.73 14.73 4,765
10/10/2016 14.71 14.7273 14.7 14.7273 2,379
10/07/2016 14.83 14.83 14.75 14.75 37,697
10/06/2016 14.82 14.82 14.82 14.82 104
10/05/2016 14.81 14.82 14.8 14.81 4,305
10/04/2016 14.53 14.86 14.53 14.8 5,112
10/03/2016 14.7 14.77 14.7 14.77 3,852
09/30/2016 14.62 14.85 14.54 14.78 5,817
09/29/2016 14.87 14.87 14.6 14.69 1,727
09/28/2016 14.93 14.93 14.8 14.83 26,180
09/27/2016 14.75 14.78 14.611 14.655 42,688
09/26/2016 14.74 14.74 14.73 14.74 3,463
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
*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?