SBNY

Historical Stock Prices

$126.48
*  
0.30
0.24%
Get SBNY Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SBNY 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 126.29 127.51 125.34 126.48 131,872
12/24/2014 127.22 127.22 125.58 126.18 87,298
12/23/2014 125.15 126.91 125.1 126.73 192,244
12/22/2014 124.32 125.41 123.67 124.64 224,437
12/19/2014 123.6 124.64 122.78 123.66 459,032
12/18/2014 122.91 124.12 121.3701 123.59 329,713
12/17/2014 119.45 121.86 119.45 121.15 415,910
12/16/2014 117.6 120.57 117.07 119.59 537,123
12/15/2014 119.53 120.9668 117.71 118.25 376,658
12/12/2014 120.23 121.05 118.62 118.89 321,376
12/11/2014 122.05 123.07 120.327 120.71 286,607
12/10/2014 124.4 125.15 120.93 121.04 372,070
12/09/2014 124.01 125.56 122.44 125.28 299,072
12/08/2014 126.25 126.82 124.29 125.56 275,736
12/05/2014 122.9 126.62 122.9 126 423,707
12/04/2014 123.01 123.01 121.6 122.21 320,008
12/03/2014 121.8 123.86 121.76 123.36 375,450
12/02/2014 120 122.22 119.59 121.99 432,747
12/01/2014 120.4 120.73 119.12 119.75 523,243
11/28/2014 123.6 123.61 120.93 121.27 103,069
11/26/2014 124.21 124.21 122.91 123.39 142,759
11/25/2014 123.68 124.48 122.21 123.94 331,990
11/24/2014 120.85 123.6 120.33 123.45 347,232
11/21/2014 123.55 123.98 119.84 120.31 271,089
11/20/2014 120.89 122.58 120.84 122.455 264,627
11/19/2014 121.89 121.89 120.1 121.7 225,771
11/18/2014 121.66 122.61 121.35 121.5 256,671
11/17/2014 122.22 122.22 120.82 121.71 354,308
11/14/2014 123.2 124.6 121.75 122.32 219,393
11/13/2014 125.95 126.05 122.73 123.51 314,477
11/12/2014 123.33 125.48 122.88 125.36 156,645
11/11/2014 124.56 125.16 124.04 124.18 202,585
11/10/2014 123.99 124.84 121.55 124.53 309,944
11/07/2014 123.22 123.71 122.268 123.69 276,529
11/06/2014 122.63 123.44 122.03 123.2 247,304
11/05/2014 122.6 123.56 119.02 122.43 194,650
11/04/2014 121.61 122.28 120.62 122.09 273,446
11/03/2014 121.83 123.99 121.55 122.02 420,644
10/31/2014 121.28 122.1 119.89 121.13 249,804
10/30/2014 119.86 120.5 118.51 119.9 203,211
10/29/2014 120.09 120.82 118.5 120.58 286,163
10/28/2014 117.5 119.83 116.87 119.68 272,734
10/27/2014 116.38 117.36 115.02 117.24 328,290
10/24/2014 116.46 118.0125 115.98 116.5 221,413
10/23/2014 118.4 118.605 116.54 116.75 305,661
10/22/2014 117.6 119.2 115.72 116.79 433,509
10/21/2014 109.22 117.25 108 116.73 997,736
10/20/2014 106.93 107.28 106.22 107 482,935
10/17/2014 107.08 108.17 106.48 107 338,051
10/16/2014 101.87 106.44 101.87 106.16 696,859
10/15/2014 105.52 106.15 103.12 103.7 732,695
10/14/2014 107.92 108.69 106.56 106.73 401,605
10/13/2014 107.68 108.58 106.96 107.28 385,775
10/10/2014 108.96 109.99 107.7 107.75 318,846
10/09/2014 112.16 112.16 108.61 108.77 390,637
10/08/2014 110.09 112.36 109.94 112.22 349,158
10/07/2014 111.54 112.21 110.01 110.04 293,128
10/06/2014 113.67 114.3 112.28 112.36 192,556
10/03/2014 113.47 114.34 113.39 113.42 195,255
10/02/2014 112.13 113.55 111.38 112.99 305,003
10/01/2014 112.1 113.17 111.23 112 499,767
09/30/2014 113.03 113.39 111.84 112.06 566,223
09/29/2014 112.21 113.21 111.64 113.16 246,006
09/26/2014 112.65 113.83 112.265 113.72 297,786
09/25/2014 114.36 114.74 112.14 112.22 297,233
09/24/2014 114 115.01 113.39 114.43 222,126
09/23/2014 115.58 115.86 114.18 114.24 216,306
09/22/2014 117.63 117.63 115.96 115.99 184,398
09/19/2014 119.53 120.04 117.43 117.58 670,142
09/18/2014 115.6 118.5 115.17 118.43 643,989
09/17/2014 116.44 116.883 114.7125 115.56 317,662
09/16/2014 116.7 118.04 115.85 115.87 366,286
09/15/2014 117.34 118.49 116.92 117.35 266,275
09/12/2014 116.89 118.45 116.66 117.56 424,020
09/11/2014 116.11 116.91 115.39 116.87 343,903
09/10/2014 115.38 116.82 114.29 116.34 358,328
09/09/2014 115.86 115.87 114.23 114.97 325,066
09/08/2014 116.01 116.45 115.09 115.81 496,813
09/05/2014 118.56 118.75 115.8 116.04 616,660
09/04/2014 120.45 121.49 119.33 119.68 199,423
09/03/2014 120.66 120.66 119.75 120.36 193,750
09/02/2014 118.61 120.55 118.61 119.95 323,056
08/29/2014 117.53 118.8 116.91 118.46 157,788
08/28/2014 118.41 118.46 117.325 117.51 211,898
08/27/2014 119.76 119.76 118.35 118.6 130,257
08/26/2014 119.43 120.09 118.29 119.69 193,560
08/25/2014 119.11 119.3 118.41 119.16 253,106
08/22/2014 118.32 119.29 117.49 118.38 252,822
08/21/2014 116.94 118.8 116 118.56 265,284
08/20/2014 115.98 116.896 115.34 116.63 254,644
08/19/2014 115.93 116.87 115.65 115.95 204,220
08/18/2014 114.66 116 114.63 115.92 227,238
08/15/2014 114.68 115.18 113 114.06 245,839
08/14/2014 114.47 114.83 113.62 114.03 218,790
08/13/2014 114.25 115.74 114.19 114.48 115,566
08/12/2014 113.59 115.2 113.59 114.07 232,132
08/11/2014 114.51 115 113.35 114.19 193,184
08/08/2014 112.61 114.45 112.61 114.01 293,247
08/07/2014 113.55 114.75 112.17 112.59 154,794
08/06/2014 112.57 114.4 112.57 113.41 264,640
08/05/2014 114 114.95 112.565 112.82 302,704
08/04/2014 114.52 116.496 113.38 114.21 303,864
08/01/2014 115.65 117.6 112.84 114 438,123
07/31/2014 115.65 116.5 113.96 114.39 500,358
07/30/2014 116.5 117.85 115.97 116.27 365,050
07/29/2014 116.63 117.53 115.851 116.36 288,623
07/28/2014 117.51 117.51 116.02 116.31 270,089
07/25/2014 118.75 119.68 117.11 117.73 239,211
07/24/2014 116.78 119.515 116.31 119.11 344,706
07/23/2014 118.04 118.37 116.3 116.38 445,234
07/22/2014 121.74 125.2 116.24 116.96 876,254
07/21/2014 121 121.88 120.64 121.13 561,350
07/18/2014 121.3 122.58 120.77 121.12 294,952
07/17/2014 121.2 121.84 120.44 121.02 515,337
07/16/2014 124.4 124.87 120.66 121.56 499,013
07/15/2014 123.51 124.61 123.22 123.98 391,046
07/14/2014 126.44 126.99 122.46 122.93 317,911
07/11/2014 122.62 122.95 121.53 122.36 202,765
07/10/2014 121.86 123.47 121.51 122.42 283,893
07/09/2014 124.11 124.64 123.35 123.44 227,449
07/08/2014 126.16 127.17 123.37 123.45 269,860
07/07/2014 126.47 127.14 125.67 126.14 472,996
07/03/2014 125.45 126.85 125.45 126.36 282,445
07/02/2014 126.23 126.655 124.51 124.89 307,800
07/01/2014 125.96 128.46 125.96 126.67 472,922
06/30/2014 125.98 126.53 124.815 126.18 523,267
06/27/2014 125.04 127.44 124.86 125.87 1,533,007
06/26/2014 124.3 126.025 122.53 125.63 472,319
06/25/2014 122.83 124.4 121.33 123.95 299,482
06/24/2014 122.64 124.66 121.81 123.12 376,119
06/23/2014 123 123.84 122.13 122.5 345,399
06/20/2014 122.23 123.24 121.82 122.91 823,103
06/19/2014 123.28 123.28 121.56 122.12 203,804
06/18/2014 123.2 123.57 121.51 122.66 297,756
06/17/2014 120.57 123.25 120.57 122.94 371,145
06/16/2014 119.04 120.9 118.27 120.83 277,332
06/13/2014 121 121.77 119.37 119.63 240,820
06/12/2014 120.88 122.46 120.09 120.52 295,591
06/11/2014 121.57 122.4 120.69 121.3 317,399
06/10/2014 122.06 122.75 121.58 122.2 1,025,593
06/09/2014 123.24 125.35 123.0001 124.57 282,574
06/06/2014 121.74 123.33 121.12 123.28 218,554
06/05/2014 120.44 121.7099 119.45 121.29 135,420
06/04/2014 119.23 120.6 118.5 119.94 205,078
06/03/2014 116.84 119.8 115.885 119.23 322,671
06/02/2014 115.93 117.5 115.41 117.43 243,479
05/30/2014 115.9 116.39 115.01 115.82 283,359
05/29/2014 115.02 115.9 113.71 115.78 310,409
05/28/2014 114.62 114.9675 113.22 114.05 411,015
05/27/2014 114.49 114.78 113.81 114.77 223,425
05/23/2014 113.16 113.79 112.8101 113.71 232,967
05/22/2014 112.4 113.81 111.83 113.01 330,502
05/21/2014 111.54 113.86 111.54 112.58 440,092
05/20/2014 111.41 111.6 110.22 111.07 380,365
05/19/2014 111.14 112.91 110.29 111.84 496,550
05/16/2014 112.37 112.68 110.98 111.57 355,512
05/15/2014 113.37 113.37 110.69 112.06 558,151
05/14/2014 115.63 115.735 112.37 113.56 619,747
05/13/2014 119.23 119.5 115.89 115.97 274,837
05/12/2014 118.79 119.6 117.53 119.09 253,738
05/09/2014 116.51 118.34 115.2 118.21 281,289
05/08/2014 116.64 118.08 116.22 116.38 161,496
05/07/2014 116.5 117.38 115.102 117.07 270,878
05/06/2014 119.52 119.52 115.67 116.24 552,425
05/05/2014 121.81 122.55 119.58 119.97 322,685
05/02/2014 121.76 123.49 121.27 122.21 333,701
05/01/2014 119.38 121.6 118.32 121.48 429,030
04/30/2014 117.74 119.249 117.18 118.82 263,110
04/29/2014 117.35 118.3 116.782 118.03 291,170
04/28/2014 116.75 118.74 115.05 117.14 521,839
04/25/2014 119.16 119.82 115.715 116.12 473,603
04/24/2014 123.65 124.5 119.61 119.84 435,244
04/23/2014 123 124.066 121.5073 123.28 330,111
04/22/2014 124.28 124.28 118.89 122.94 801,375
04/21/2014 125 125.9065 123.63 124.67 348,347
04/17/2014 123.97 125.49 122.25 124.9 203,671
04/16/2014 123.58 124.5524 121.77 124.24 196,663
04/15/2014 121.83 123.7 120.76 122.9 358,563
04/14/2014 122.22 122.6 120.57 121.71 221,110
04/11/2014 121.59 122.96 119.79 121.25 371,259
04/10/2014 124.76 125.42 121.9001 122 477,022
04/09/2014 124.99 125.5 123.91 124.73 265,474
04/08/2014 125.14 125.67 123.66 124.8 252,861
04/07/2014 125.37 125.72 123.77 124.96 383,771
04/04/2014 127.62 127.68 123.77 125.03 404,613
04/03/2014 127.82 127.87 126.14 127.4 288,205
04/02/2014 129.47 130.86 126.452 126.97 504,258
04/01/2014 126.41 129.5 125.096 129.29 334,727
03/31/2014 123.39 125.95 122.08 125.59 416,425
03/28/2014 122.94 124.06 121.11 122.455 307,470
03/27/2014 124.49 124.55 121.17 122.38 371,538
03/26/2014 127.34 127.63 124.44 124.55 281,229
03/25/2014 128.48 128.952 125.06 126.49 793,484
03/24/2014 128.24 129.87 126.57 127.96 306,257
03/21/2014 130.54 131.59 127.834 128.08 770,203
03/20/2014 127.82 131.22 127.4901 130.26 345,790
03/19/2014 129.93 131.25 128.46 129.69 285,632
03/18/2014 128.94 130.18 128.01 129.68 203,022
03/17/2014 127.83 129.39 127.36 128.73 158,661
03/14/2014 126.83 128.55 125.89 127.45 201,149
03/13/2014 128.66 129.05 126.54 127.08 186,438
03/12/2014 127.49 128.73 126.49 128.22 182,886
03/11/2014 129.63 129.835 126.93 128.2 300,941
03/10/2014 130.05 130.34 128.6 129.4 279,852
03/07/2014 128.97 130.4899 128.26 129.23 394,297
03/06/2014 128.65 129.84 127.95 128.27 331,320
03/05/2014 131.33 132.42 128.25 128.52 357,172
03/04/2014 131.31 133.0903 130.31 131 382,632
03/03/2014 130.06 131.3573 128.53 130.4 283,244
02/28/2014 129.29 131.47 128.86 130.93 298,894
02/27/2014 129.3 129.34 127.23 128.84 167,830
02/26/2014 126.61 129.68 126.2 129.47 463,747
02/25/2014 126.19 126.37 125.28 126.09 227,338
02/24/2014 123.26 126.45 123.26 125.85 297,194
02/21/2014 122.57 123.41 121.87 123.27 198,420
02/20/2014 122.43 123.55 121.265 122.58 250,692
02/19/2014 124.67 125.046 121.17 121.8 431,216
02/18/2014 124.07 125.79 123.7825 125.09 224,484
02/14/2014 123.51 124.6 122.36 124.3 132,876
02/13/2014 122.42 124.38 121.17 123.9 201,393
02/12/2014 123.1 124.77 121.75 123.27 215,701
02/11/2014 121.99 123.22 121.29 122.68 229,285
02/10/2014 121.79 122.62 120.6 122.11 279,448
02/07/2014 120.81 121.81 119.84 121.57 237,333
02/06/2014 120.53 120.83 119.43 120.41 230,621
02/05/2014 120.29 121.47 118.96 120.35 332,424
02/04/2014 118.11 121.17 116.3 120.33 538,740
02/03/2014 122.33 123.11 116.83 117.21 684,970
01/31/2014 120.02 122.27 119.67 122.06 376,409
01/30/2014 122.01 122.46 120.785 121.75 229,419
01/29/2014 121.06 123.3 120.31 121.33 341,817
01/28/2014 123.4 124.35 122.05 122.32 306,639
01/27/2014 125.25 125.328 121.94 123.01 422,065
01/24/2014 125.73 126.085 123.11 123.98 422,172
01/23/2014 128.39 128.5 125.49 126.42 634,632
01/22/2014 127.88 129.83 125.55 128.7 928,283
01/21/2014 116.63 125.955 115 125.08 1,480,640
01/17/2014 109.86 110.41 109.44 110.1 235,867
01/16/2014 110 110.29 109.12 109.86 193,776
01/15/2014 110 111.56 109.31 110.12 252,885
01/14/2014 109.26 110 108.1 109.73 143,733
01/13/2014 109.5 109.885 108.21 108.64 158,877
01/10/2014 109.98 110 109.07 109.97 218,973
01/09/2014 109.01 110 108.05 109.87 253,811
01/08/2014 108.18 108.972 107.36 108.77 234,808
01/07/2014 106.71 108.66 105.48 107.83 322,274
01/06/2014 106.05 107 105.67 106.04 297,061
01/03/2014 106.47 107.25 105.4 106.05 148,268
01/02/2014 106.98 107.26 105.88 106.03 188,840
12/31/2013 107.42 107.97 106.97 107.42 135,448
12/30/2013 107.57 107.83 106.82 107.07 246,412
12/27/2013 107.49 108.6983 107.34 107.64 178,437
12/26/2013 108.27 109.99 107.7 107.87 189,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?