SBNYW

Historical Stock Prices

$92.7
*  
unch
 negative 
unch
Get SBNYW Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 92.7 92.7 92.7 92.7 00
04/16/2014 92.7 92.7 92.7 92.7 00
04/15/2014 92.7 92.7 92.7 92.7 00
04/14/2014 92.7 92.7 92.7 92.7 00
04/11/2014 92.7 92.7 92.7 92.7 00
04/10/2014 93.2 93.2 92.12 92.7 3,650
04/09/2014 95.08 95.08 95.08 95.08 00
04/08/2014 95.97 95.97 94.17 95.08 310
04/07/2014 97.72 97.72 97.72 97.72 00
04/04/2014 97.72 97.72 97.72 97.72 00
04/03/2014 97.72 97.72 97.72 97.72 00
04/02/2014 97.72 97.72 97.72 97.72 00
04/01/2014 97.72 97.72 97.72 97.72 00
03/31/2014 97.72 97.72 97.72 97.72 00
03/28/2014 97.72 97.72 97.72 97.72 00
03/27/2014 97.72 97.72 97.72 97.72 00
03/26/2014 97.72 97.72 97.72 97.72 00
03/25/2014 97.72 97.72 97.72 97.72 00
03/24/2014 97.72 97.72 97.72 97.72 00
03/21/2014 97.72 97.72 97.72 97.72 00
03/20/2014 97.72 97.72 97.72 97.72 00
03/19/2014 97.72 97.72 97.72 97.72 00
03/18/2014 97.72 97.72 97.72 97.72 00
03/17/2014 97.72 97.72 97.72 97.72 00
03/14/2014 97.72 97.72 97.72 97.72 00
03/13/2014 97.72 97.72 97.72 97.72 00
03/12/2014 97.72 97.72 97.72 97.72 00
03/11/2014 98.5 98.5 97.72 97.72 200
03/10/2014 98.04 98.04 98.04 98.04 00
03/07/2014 98.04 98.04 98.04 98.04 00
03/06/2014 99.31 99.31 98.04 98.04 517
03/05/2014 99.89 99.89 99.89 99.89 00
03/04/2014 99.89 99.89 99.89 99.89 00
03/03/2014 99.89 99.89 99.89 99.89 100
02/28/2014 97.97 97.97 97.97 97.97 00
02/27/2014 97.1925 98.07 97.1925 97.97 2,674
02/26/2014 92.99 92.99 92.99 92.99 00
02/25/2014 92.99 92.99 92.99 92.99 00
02/24/2014 92.99 92.99 92.99 92.99 00
02/21/2014 92.99 92.99 92.99 92.99 00
02/20/2014 92.99 92.99 92.99 92.99 00
02/19/2014 92.99 92.99 92.99 92.99 00
02/18/2014 92.99 92.99 92.99 92.99 00
02/14/2014 92.99 92.99 92.99 92.99 00
02/13/2014 92.99 92.99 92.99 92.99 00
02/12/2014 92.99 92.99 92.99 92.99 00
02/11/2014 92.99 92.99 92.99 92.99 00
02/10/2014 92.99 92.99 92.99 92.99 00
02/07/2014 92.99 92.99 92.99 92.99 00
02/06/2014 92.99 92.99 92.99 92.99 00
02/05/2014 92.99 92.99 92.99 92.99 00
02/04/2014 92.99 92.99 92.99 92.99 00
02/03/2014 92.99 92.99 92.99 92.99 00
01/31/2014 92.99 92.99 92.99 92.99 00
01/30/2014 92.99 92.99 92.99 92.99 00
01/29/2014 92.99 92.99 92.99 92.99 00
01/28/2014 92.99 92.99 92.99 92.99 210
01/27/2014 93.81 93.81 93.62 93.62 610
01/24/2014 95.46 95.46 95.46 95.46 00
01/23/2014 97.74 97.77 95.44 95.46 3,407
01/22/2014 97.5 98.69 97.5 98.69 604
01/21/2014 99.92 99.92 99.92 99.92 100
01/17/2014 77.56 77.56 77.56 77.56 00
01/16/2014 77.56 77.56 77.56 77.56 00
01/15/2014 77.56 77.56 77.56 77.56 00
01/14/2014 77.56 77.56 77.56 77.56 00
01/13/2014 77.56 77.56 77.56 77.56 00
01/10/2014 77.56 77.56 77.56 77.56 00
01/09/2014 77.56 77.56 77.56 77.56 00
01/08/2014 77.56 77.56 77.56 77.56 00
01/07/2014 77.56 77.56 77.56 77.56 100
01/06/2014 76.5 76.5 76.5 76.5 00
01/03/2014 76.5 76.5 76.5 76.5 00
01/02/2014 76.6 76.6 76.5 76.5 2,000
12/31/2013 78.05 78.05 78.05 78.05 00
12/30/2013 78.05 78.05 78.05 78.05 00
12/27/2013 78.05 78.05 78.05 78.05 00
12/26/2013 78.05 78.05 78.05 78.05 00
12/24/2013 78.05 78.05 78.05 78.05 00
12/23/2013 78.05 78.05 78.05 78.05 100
12/20/2013 74.061 74.061 74.061 74.061 00
12/19/2013 74.061 74.061 74.061 74.061 00
12/18/2013 74.061 74.061 74.061 74.061 00
12/17/2013 74.061 74.061 74.061 74.061 100
12/16/2013 76.32 76.32 76.32 76.32 00
12/13/2013 76.32 76.32 76.32 76.32 00
12/12/2013 76.32 76.32 76.32 76.32 00
12/11/2013 76.32 76.32 76.32 76.32 00
12/10/2013 76.32 76.32 76.32 76.32 00
12/09/2013 76.32 76.32 76.32 76.32 00
12/06/2013 76.32 76.32 76.32 76.32 00
12/05/2013 76.32 76.32 76.32 76.32 00
12/04/2013 76.32 76.32 76.32 76.32 00
12/03/2013 76.32 76.32 76.32 76.32 00
12/02/2013 76.32 76.32 76.32 76.32 00
11/29/2013 76.32 76.32 76.32 76.32 00
11/27/2013 77.18 77.18 76.32 76.32 800
11/26/2013 75.31 75.31 75.31 75.31 00
11/25/2013 75.31 75.31 75.31 75.31 00
11/22/2013 75.31 75.31 75.31 75.31 00
11/21/2013 75.31 75.31 75.31 75.31 00
11/20/2013 75.31 75.31 75.31 75.31 00
11/19/2013 75.31 75.31 75.31 75.31 100
11/18/2013 76.59 76.59 76.59 76.59 100
11/15/2013 72.86 72.86 72.86 72.86 00
11/14/2013 72.86 72.86 72.86 72.86 00
11/13/2013 72.86 72.86 72.86 72.86 00
11/12/2013 72.86 72.86 72.86 72.86 00
11/11/2013 72.86 72.86 72.86 72.86 00
11/08/2013 72.86 72.86 72.86 72.86 00
11/07/2013 72.86 72.86 72.86 72.86 00
11/06/2013 72.86 72.86 72.86 72.86 00
11/05/2013 72.86 72.86 72.86 72.86 00
11/04/2013 72.86 72.86 72.86 72.86 00
11/01/2013 72.86 72.86 72.86 72.86 00
10/31/2013 72.9 72.9 72.86 72.86 500
10/30/2013 73.15 73.67 73.15 73.35 3,700
10/29/2013 71.33 71.33 71.33 71.33 00
10/28/2013 71.33 71.33 71.33 71.33 00
10/25/2013 71.33 71.33 71.33 71.33 00
10/24/2013 71.33 71.33 71.33 71.33 00
10/23/2013 71.33 71.33 71.33 71.33 1,000
10/22/2013 69.36 71.5 69.36 71.5 1,300
10/21/2013 65.43 65.43 65.43 65.43 00
10/18/2013 65.43 65.43 65.43 65.43 00
10/17/2013 65.43 65.43 65.43 65.43 100
10/16/2013 66.18 66.18 66.18 66.18 100
10/15/2013 64.44 64.44 64.44 64.44 1,000
10/14/2013 61.83 61.83 61.83 61.83 00
10/11/2013 61.83 61.83 61.83 61.83 00
10/10/2013 61.83 61.83 61.83 61.83 00
10/09/2013 61.83 61.83 61.83 61.83 00
10/08/2013 61.83 61.83 61.83 61.83 00
10/07/2013 61.83 61.83 61.83 61.83 00
10/04/2013 61.83 61.83 61.83 61.83 100
10/03/2013 61.72 61.72 61.44 61.44 300
10/02/2013 61.82 61.82 61.82 61.82 100
10/01/2013 61.24 61.24 61.24 61.24 00
09/30/2013 61.24 61.24 61.24 61.24 00
09/27/2013 60.03 61.24 60.03 61.24 200
09/26/2013 59.79 59.79 59.79 59.79 1,300
09/25/2013 59.779 59.779 59.779 59.779 00
09/24/2013 59.779 59.779 59.779 59.779 00
09/23/2013 59.779 59.779 59.779 59.779 00
09/20/2013 59.779 59.779 59.779 59.779 00
09/19/2013 59.779 59.779 59.779 59.779 00
09/18/2013 59.779 59.779 59.779 59.779 00
09/17/2013 59.779 59.779 59.779 59.779 00
09/16/2013 59.779 59.779 59.779 59.779 00
09/13/2013 59.779 59.779 59.779 59.779 00
09/12/2013 59.779 59.779 59.779 59.779 00
09/11/2013 59.779 59.779 59.779 59.779 00
09/10/2013 59.779 59.779 59.779 59.779 00
09/09/2013 59.779 59.779 59.779 59.779 00
09/06/2013 59.779 59.779 59.779 59.779 00
09/05/2013 59.779 59.779 59.779 59.779 00
09/04/2013 59.779 59.779 59.779 59.779 00
09/03/2013 59.779 59.779 59.779 59.779 00
08/30/2013 59.779 59.779 59.779 59.779 00
08/29/2013 59.779 59.779 59.779 59.779 00
08/28/2013 59.89 60 59.57 59.779 2,400
08/27/2013 59.5 59.86 58.76 58.76 900
08/26/2013 59.58 59.58 59.58 59.58 00
08/23/2013 59.58 59.58 59.58 59.58 00
08/22/2013 59.58 59.58 59.58 59.58 00
08/21/2013 59.58 59.58 59.58 59.58 00
08/20/2013 59.58 59.58 59.58 59.58 00
08/19/2013 59.58 59.58 59.58 59.58 00
08/16/2013 59.58 59.58 59.58 59.58 500
08/15/2013 61.1 61.1 61.1 61.1 00
08/14/2013 61.1 61.1 61.1 61.1 00
08/13/2013 61.06 61.1 61.06 61.1 2,200
08/12/2013 65.56 65.56 65.56 65.56 00
08/09/2013 65.56 65.56 65.56 65.56 00
08/08/2013 65.56 65.56 65.56 65.56 00
08/07/2013 65.56 65.56 65.56 65.56 00
08/06/2013 65.56 65.56 65.56 65.56 00
08/05/2013 65.56 65.56 65.56 65.56 00
08/02/2013 62.82 65.56 62.82 65.56 600
08/01/2013 61.9 61.9 61.9 61.9 00
07/31/2013 61.95 61.95 61.9 61.9 1,000
07/30/2013 63.04 63.04 61.66 61.66 1,400
07/29/2013 61.97 61.97 61.69 61.69 500
07/26/2013 64.84 64.84 64.84 64.84 00
07/25/2013 61.26 64.8799 61.26 64.84 2,100
07/24/2013 62.23 62.23 62.23 62.23 00
07/23/2013 60.88 62.23 60.88 62.23 1,100
07/22/2013 60.93 60.93 60.93 60.93 500
07/19/2013 61.39 61.39 61.39 61.39 00
07/18/2013 56.34 61.39 56.34 61.39 4,600
07/17/2013 55.91 55.91 55.91 55.91 00
07/16/2013 55.91 55.91 55.91 55.91 00
07/15/2013 55.91 55.91 55.91 55.91 00
07/12/2013 55.91 55.91 55.91 55.91 00
07/11/2013 55.91 55.91 55.91 55.91 00
07/10/2013 55.91 55.91 55.91 55.91 00
07/09/2013 55.91 55.91 55.91 55.91 00
07/08/2013 55.93 55.93 55.91 55.91 5,000
07/05/2013 55.39 55.39 55.39 55.39 00
07/03/2013 55.39 55.39 55.39 55.39 00
07/02/2013 55.39 55.39 55.39 55.39 00
07/01/2013 55.39 55.39 55.35 55.39 1,500
06/28/2013 53.87 53.87 53.87 53.87 00
06/27/2013 53.87 53.87 53.87 53.87 100
06/26/2013 52.74 52.74 52.74 52.74 00
06/25/2013 52.5 52.74 52.5 52.74 1,100
06/24/2013 49.8 49.8 49.8 49.8 00
06/21/2013 49.8 49.8 49.8 49.8 00
06/20/2013 50.05 51.03 49.8 49.8 7,900
06/19/2013 49.58 49.58 49.58 49.58 200
06/18/2013 48.71 48.71 48.71 48.71 00
06/17/2013 48.71 48.71 48.71 48.71 00
06/14/2013 48.71 48.71 48.71 48.71 00
06/13/2013 48.71 48.71 48.71 48.71 00
06/12/2013 48.71 48.71 48.71 48.71 00
06/11/2013 48.71 48.71 48.71 48.71 00
06/10/2013 48.71 48.71 48.71 48.71 00
06/07/2013 48.71 48.71 48.71 48.71 00
06/06/2013 48.71 48.71 48.71 48.71 00
06/05/2013 48.71 48.71 48.71 48.71 00
06/04/2013 48.71 48.71 48.71 48.71 00
06/03/2013 48.71 48.71 48.71 48.71 00
05/31/2013 48.71 48.71 48.71 48.71 00
05/30/2013 48.71 48.71 48.71 48.71 00
05/29/2013 48.71 48.71 48.71 48.71 00
05/28/2013 48.71 48.71 48.71 48.71 00
05/24/2013 48.71 48.71 48.71 48.71 00
05/23/2013 48.71 48.71 48.71 48.71 00
05/22/2013 48.71 48.71 48.71 48.71 00
05/21/2013 48.71 48.71 48.71 48.71 00
05/20/2013 48.71 48.71 48.71 48.71 200
05/17/2013 48.1 48.1 48.1 48.1 00
05/16/2013 48.1 48.1 48.1 48.1 100
05/15/2013 45.89 45.89 45.89 45.89 00
05/14/2013 45.89 45.89 45.89 45.89 00
05/13/2013 45.89 45.89 45.89 45.89 00
05/10/2013 45.89 45.89 45.89 45.89 00
05/09/2013 45.89 45.89 45.89 45.89 00
05/08/2013 45.89 45.89 45.89 45.89 00
05/07/2013 45.89 45.89 45.89 45.89 100
05/06/2013 44.1 44.15 44.1 44.15 300
05/03/2013 42.31 42.31 42.31 42.31 00
05/02/2013 42.31 42.31 42.31 42.31 00
05/01/2013 42.31 42.31 42.31 42.31 00
04/30/2013 42.31 42.31 42.31 42.31 00
04/29/2013 42.31 42.31 42.31 42.31 100
04/26/2013 44.719 44.719 44.719 44.719 00
04/25/2013 44.719 44.719 44.719 44.719 00
04/24/2013 44.719 44.719 44.719 44.719 00
04/23/2013 46.94 46.94 44 44.719 900
04/22/2013 47.99 48.09 47.99 48.09 1,100
04/19/2013 50.91 50.91 50.91 50.91 00
04/18/2013 50.91 50.91 50.91 50.91 00
04/17/2013 50.91 50.91 50.91 50.91 00
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 your brokers before you trade


Want to trade FX?