Historical Stock Prices

SBS 
$5.06
*  
unch
unch
Get SBS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SBS now
Exchange: NYSE
Industry: Public Utilities
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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 5.17 5.18 4.93 5.06 5,904,982
07/30/2015 5.19 5.26 4.9701 5.06 2,368,081
07/29/2015 5.28 5.34 5.1 5.17 2,291,532
07/28/2015 5.23 5.32 5.095 5.3 2,251,869
07/27/2015 5.35 5.4 5.17 5.2 1,898,238
07/24/2015 5.54 5.56 5.31 5.36 1,923,852
07/23/2015 5.69 5.76 5.57 5.61 2,829,887
07/22/2015 5.78 5.825 5.71 5.79 1,800,238
07/21/2015 5.79 5.87 5.76 5.82 1,601,789
07/20/2015 5.79 5.8 5.62 5.77 1,369,546
07/17/2015 5.88 5.9 5.65 5.74 1,807,058
07/16/2015 5.88 6.07 5.87 5.93 2,685,929
07/15/2015 5.61 5.76 5.61 5.7 1,946,066
07/14/2015 5.48 5.68 5.46 5.63 1,495,954
07/13/2015 5.26 5.52 5.22 5.51 1,500,107
07/10/2015 5.19 5.23 5.04 5.22 3,679,039
07/09/2015 5.26 5.34 5.04 5.08 3,675,143
07/08/2015 5.14 5.26 5.14 5.22 1,426,698
07/07/2015 5.06 5.22 4.95 5.21 1,633,706
07/06/2015 5.1 5.22 5.05 5.15 1,873,842
07/02/2015 5.18 5.31 5.18 5.27 2,280,067
07/01/2015 5.22 5.335 5.105 5.12 2,023,833
06/30/2015 5.15 5.23 5.1 5.18 1,898,049
06/29/2015 5.08 5.25 5.03 5.04 2,458,383
06/26/2015 5.03 5.22 5.02 5.2 2,063,428
06/25/2015 5.02 5.06 4.93 5 2,478,318
06/24/2015 5.13 5.15 5.02 5.09 2,617,398
06/23/2015 5.27 5.28 5.15 5.19 1,668,936
06/22/2015 5.24 5.31 5.23 5.27 2,126,764
06/19/2015 5.22 5.25 5.1 5.18 9,582,154
06/18/2015 5.32 5.34 5.23 5.29 2,776,982
06/17/2015 5.2 5.35 5.18 5.27 2,370,837
06/16/2015 5.29 5.34 5.15 5.26 3,718,437
06/15/2015 5.48 5.48 5.18 5.23 4,643,323
06/12/2015 5.66 5.68 5.535 5.59 908,400
06/11/2015 5.73 5.8 5.535 5.69 1,512,881
06/10/2015 5.89 5.9 5.72 5.77 1,755,459
06/09/2015 5.71 5.795 5.66 5.7 794,156
06/08/2015 5.72 5.74 5.65 5.69 1,127,449
06/05/2015 5.66 5.755 5.63 5.67 876,529
06/04/2015 5.83 5.85 5.69 5.74 965,644
06/03/2015 5.83 5.87 5.8 5.84 1,353,824
06/02/2015 5.9 5.92 5.78 5.82 1,408,942
06/01/2015 5.8 5.915 5.76 5.83 1,945,639
05/29/2015 5.91 5.9597 5.76 5.81 1,521,461
05/28/2015 5.89 5.93 5.8 5.91 1,303,870
05/27/2015 5.66 5.95 5.62 5.95 1,828,770
05/26/2015 5.86 5.87 5.58 5.76 1,775,640
05/22/2015 6.24 6.25 5.81 5.89 2,018,551
05/21/2015 6.02 6.23 6.005 6.23 1,403,138
05/20/2015 6.33 6.35 6.02 6.09 2,587,506
05/19/2015 6.39 6.4 6.24 6.33 1,519,653
05/18/2015 6.47 6.495 6.38 6.46 1,746,099
05/15/2015 6.46 6.635 6.41 6.56 2,395,623
05/14/2015 6.4 6.48 6.31 6.47 1,646,451
05/13/2015 6.52 6.58 6.27 6.3 2,137,444
05/12/2015 6.34 6.5 6.18 6.49 2,378,037
05/11/2015 6.47 6.48 6.32 6.4 2,012,795
05/08/2015 6.44 6.53 6.37 6.45 1,657,196
05/07/2015 6.27 6.42 6.11 6.41 5,208,477
05/06/2015 6.07 6.25 6.06 6.24 3,613,317
05/05/2015 6.01 6.15 5.96 6 2,763,332
05/04/2015 5.75 5.99 5.65 5.98 2,558,298
05/01/2015 5.89 5.915 5.74 5.84 1,235,166
04/30/2015 5.95 5.95 5.71 5.89 2,631,906
*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?