Historical Stock Prices

SBNB 
$25.72
*  
0.02
0.08%
Get SBNB Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SBNB now
Exchange:NYSE
Industry: Transportation
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 25.75 25.75 25.72 25.72 3,551
09/22/2016 25.6 25.79 25.55 25.7 3,924
09/21/2016 25.66 25.8 25.5101 25.5101 7,803
09/20/2016 25.86 25.86 25.65 25.74 4,415
09/19/2016 25.7 25.7865 25.52 25.7865 5,221
09/16/2016 25.55 25.8 25.55 25.8 604
09/15/2016 25.59 25.65 25.51 25.55 4,987
09/14/2016 25.56 25.68 25.5 25.54 1,441
09/13/2016 25.58 25.65 25.46 25.5 3,210
09/12/2016 25.55 25.6499 25.5424 25.6499 1,877
09/09/2016 25.59 25.66 25.56 25.66 6,564
09/08/2016 25.65 25.81 25.649 25.65 6,094
09/07/2016 25.65 25.7001 25.65 25.7 1,002
09/06/2016 25.8 25.81 25.66 25.69 1,286
09/02/2016 25.6304 25.6304 25.58 25.6 500
09/01/2016 25.61 25.8099 25.546 25.6084 3,116
08/31/2016 25.6661 25.6661 25.56 25.56 2,200
08/30/2016 25.73 25.7526 25.52 25.52 5,224
08/29/2016 25.5999 25.7 25.5201 25.55 6,558
08/26/2016 25.6999 25.6999 25.5 25.5999 3,558
08/25/2016 25.5001 25.52 25.5001 25.51 3,000
08/24/2016 25.7 25.7399 25.52 25.52 8,300
08/23/2016 25.75 25.75 25.61 25.6899 2,560
08/22/2016 25.51 25.7499 25.51 25.7499 1,585
08/19/2016 25.6 25.6 25.5001 25.5001 2,233
08/18/2016 25.59 25.59 25.58 25.58 300
08/17/2016 25.5 25.59 25.48 25.5899 2,509
08/16/2016 25.65 25.65 25.6 25.6 508
08/15/2016 25.61 25.61 25.61 25.61 00
08/12/2016 25.55 25.72 25.55 25.61 902
08/11/2016 25.5101 25.5101 25.5101 25.5101 00
08/10/2016 25.52 25.52 25.5 25.5101 4,500
08/09/2016 25.62 25.62 25.55 25.5557 5,620
08/08/2016 25.63 25.737 25.62 25.737 3,434
08/05/2016 25.5 25.7 25.5 25.595 1,825
08/04/2016 25.62 25.62 25.62 25.62 00
08/03/2016 25.54 25.62 25.54 25.62 435
08/02/2016 25.8 25.8 25.5075 25.51 1,400
08/01/2016 25.63 25.72 25.63 25.72 203
07/29/2016 25.75 25.75 25.75 25.75 100
07/28/2016 25.53 25.67 25.36 25.67 2,380
07/27/2016 25.517 25.517 25.517 25.517 100
07/26/2016 25.3999 25.58 25.3 25.4402 3,560
07/25/2016 25.29 25.29 25.29 25.29 00
07/22/2016 25.4 25.4 25.29 25.29 5,474
07/21/2016 25.5499 25.5499 25.4 25.4 1,100
07/20/2016 25.35 25.46 25.35 25.4389 3,914
07/19/2016 25.37 25.74 25.36 25.36 3,650
07/18/2016 25.75 25.8499 25.75 25.8 1,025
07/15/2016 25.32 25.85 25.32 25.73 5,446
07/14/2016 25.45 25.45 25.45 25.45 1,619
07/13/2016 25.38 25.4 25.38 25.4 600
07/12/2016 25.2501 25.3999 25.2501 25.3999 4,749
07/11/2016 25.15 25.25 25.15 25.25 1,400
07/08/2016 25.2 25.2899 25.1 25.28 3,129
07/07/2016 25.2 25.271 25.2 25.271 810
07/06/2016 25.25 25.271 25.08 25.25 4,000
07/05/2016 25.24 25.24 25.24 25.24 221
07/01/2016 25.05 25.235 25.05 25.11 4,819
06/30/2016 25.08 25.2899 24.93 25.09 20,858
06/29/2016 25.4 25.4 25.09 25.1726 7,100
06/28/2016 25.4 25.58 25.4 25.57 6,498
06/27/2016 25.64 25.64 25.4001 25.5 8,201
06/24/2016 25.5 25.5 25.4 25.4 1,305
06/23/2016 25.41 25.42 25.41 25.42 672
*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?