Spring Bank Pharmaceuticals, Inc. Common Stock Historical Stock Prices

SBPH 
$7.9
*  
0.13
1.67%
Get SBPH Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading SBPH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SBPH Pre-Market
 
 
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 7.78 7.90 7.70 7.90 17,288
12/06/2016 7.79 7.9 7.7 7.9 17,288
12/05/2016 7.24 7.8 7.24 7.77 21,289
12/02/2016 7.74 7.86 7.14 7.4194 12,710
12/01/2016 7.99 7.99 7.7417 7.7417 1,574
11/30/2016 8.15 8.15 7.62 7.92 22,996
11/29/2016 8.186 8.403 8.15 8.25 36,588
11/28/2016 8.4 8.46 8.15 8.39 22,910
11/25/2016 8.48 8.48 8.4 8.43 826
11/23/2016 8.53 8.79 8.4124 8.42 6,783
11/22/2016 8.833 8.84 8.55 8.84 5,861
11/21/2016 8.94 8.999 8.75 8.92 10,574
11/18/2016 8.99 8.99 8.4 8.85 4,741
11/17/2016 8.5128 8.99 8.5 8.99 5,838
11/16/2016 8.83 8.9605 8.406 8.7629 1,480
11/15/2016 9.1128 9.1128 8.5 8.8 4,600
11/14/2016 8.38 8.75 8.0671 8.425 5,368
11/11/2016 8.05 8.65 8.05 8.1636 2,050
11/10/2016 8.73 8.79 8.01 8.0101 17,870
11/09/2016 7.95 8.97 7.92 8.84 17,842
11/08/2016 7.86 8.2371 7.86 7.96 9,372
11/07/2016 9.75 9.75 7.47 7.85 33,640
11/04/2016 9.66 9.85 9.49 9.58 33,104
11/03/2016 9.8 9.8 9.6 9.72 865
11/02/2016 10 10 9.97 9.97 528
11/01/2016 10.06 10.69 10 10.05 7,001
10/31/2016 10.19 10.64 10.05 10.075 25,501
10/28/2016 10.23 10.23 10 10.2 9,077
10/27/2016 10.1 10.25 9.9 10.25 9,413
10/26/2016 10.1 10.2 9.1 10 33,096
10/25/2016 10.01 10.15 9.9999 10.15 4,950
10/24/2016 10.32 10.32 10 10 3,419
10/21/2016 10.53 10.6064 10.45 10.45 5,415
10/20/2016 10.5 10.723 10.5 10.723 2,864
10/19/2016 10.82 10.82 10.75 10.8 4,202
10/18/2016 10.8 11 10.75 10.9587 3,373
10/17/2016 11.9 11.9 10.75 10.8 9,549
10/14/2016 11.64 11.9823 11.6 11.89 2,541
10/13/2016 11.6 12.05 11.6 11.94 6,480
10/12/2016 12 12.05 11.63 11.63 3,868
10/11/2016 12.25 12.25 11.9 11.95 3,231
10/10/2016 12.49 12.49 11.93 11.96 1,908
10/07/2016 12 12.25 11.925 11.9608 2,801
10/06/2016 11.85 11.85 11.85 11.85 00
10/05/2016 11.9 11.97 11.834 11.85 1,114
10/04/2016 11.86 11.86 11.6 11.8 5,767
10/03/2016 12.26 12.26 11.83 11.84 1,477
09/30/2016 12.4 12.68 12 12 8,336
09/29/2016 12.6 12.66 12.25 12.34 5,836
09/28/2016 12 12.6799 12 12.39 10,248
09/27/2016 11.9301 12.0156 11.6 11.9 10,456
09/26/2016 12.99 12.99 11.6007 12.97 3,890
09/23/2016 11.65 13 11.64 12.7 24,573
09/22/2016 12.5 12.5 11.65 11.65 7,256
09/21/2016 12 12.413 11.95 12 5,206
09/20/2016 11.9501 12.0985 11.8 11.8 2,556
09/19/2016 12.53 12.53 11.8 11.95 7,063
09/16/2016 12.55 13 12.22 12.22 17,396
09/15/2016 12.5 13 12.5 12.9 2,002
09/14/2016 12.54 13.25 12.5 12.86 9,810
09/13/2016 12.1 12.59 12.1 12.59 922
09/12/2016 12 12.3999 12 12.1 830
09/09/2016 12.5 12.5787 12.5 12.5 4,605
09/08/2016 12.12 12.47 12.12 12.47 355
09/07/2016 12.09 12.15 12.06 12.15 2,945
09/06/2016 11.71 12.72 11.71 12.72 1,700
*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?