SBSI

Historical Stock Prices

$34.35
*  
0.08
0.23%
Get SBSI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SBSI 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 34.48 34.8581 34.01 34.35 100,154
08/28/2014 34.11 34.51 33.7001 34.27 54,771
08/27/2014 33.98 34.73 33.82 34.14 122,669
08/26/2014 32.77 34.39 32.77 33.76 423,561
08/25/2014 31.68 33.465 31.68 32.75 126,928
08/22/2014 31.66 32.24 31.53 32.09 87,301
08/21/2014 30.65 31.9 30.6 31.54 177,850
08/20/2014 30.51 30.925 30.32 30.51 52,564
08/19/2014 30.6 30.83 29.9 30.52 51,311
08/18/2014 30.59 30.94 30.232 30.74 74,375
08/15/2014 30.12 30.31 30 30.22 82,918
08/14/2014 29.5 29.99 29.44 29.83 57,932
08/13/2014 29.63 29.85 29.17 29.55 39,585
08/12/2014 29.75 29.85 29.29 29.62 47,423
08/11/2014 29.7 30 29.34 29.87 47,198
08/08/2014 29.47 29.77 28.94 29.69 33,258
08/07/2014 29 29.49 28.3975 29.49 93,472
08/06/2014 28.72 29.38 28.72 28.99 40,437
08/05/2014 29.49 29.7 28.55 28.96 61,476
08/04/2014 29.12 29.89 28.67 29.73 51,366
08/01/2014 29.49 29.49 28.5 29.09 73,145
07/31/2014 29.17 29.51 28.69 29.31 63,380
07/30/2014 29.95 30.247 29.37 29.39 54,328
07/29/2014 30.56 30.56 29.75 29.76 82,761
07/28/2014 29.79 30.625 29.56 30.58 101,779
07/25/2014 29.25 29.8 28.88 29.58 137,593
07/24/2014 28.85 29.14 28.77 28.83 92,077
07/23/2014 29.2 29.2 28.8 28.85 88,925
07/22/2014 28.81 29.05 28.48 28.96 129,306
07/21/2014 28.77 28.89 28.13 28.6 106,912
07/18/2014 28.39 29 28.39 29 101,312
07/17/2014 28.7 28.94 28.28 28.48 82,701
07/16/2014 28.79 28.94 28.41 28.89 137,335
07/15/2014 28.77 29.01 28.37 28.6 65,890
07/14/2014 29.11 29.325 28.59 28.75 78,534
07/11/2014 29.08 29.265 28.69 28.96 112,496
07/10/2014 28.62 29.19 28.52 29.03 109,942
07/09/2014 29.51 29.83 28.98 29.09 94,151
07/08/2014 29.55 29.74 29.08 29.29 92,339
07/07/2014 29.34 29.8 29.1 29.52 175,179
07/03/2014 29.18 29.44 29.12 29.36 64,237
07/02/2014 29.48 29.48 28.8 29.1 195,849
07/01/2014 28.97 29.56 28.73 29.45 136,561
06/30/2014 28.74 29.19 28.6 28.96 127,078
06/27/2014 28.36 29.02 28.36 28.86 348,503
06/26/2014 28.57 28.57 28.172 28.57 116,058
06/25/2014 28.07 28.48 28.01 28.46 107,303
06/24/2014 28.11 28.29 27.95 28.27 264,060
06/23/2014 28.2 28.2 27.6 28.02 85,757
06/20/2014 28.25 28.25 27.87 28.11 218,779
06/19/2014 27.85 28.17 27.71 28.1 230,745
06/18/2014 27.69 27.86 27.41 27.86 97,961
06/17/2014 27.26 27.64 26.964 27.59 122,016
06/16/2014 27.37 27.37 27.05 27.23 207,048
06/13/2014 27.38 27.38 27.018 27.33 77,200
06/12/2014 27.35 27.35 27.04 27.27 70,396
06/11/2014 27.09 27.43 27.09 27.36 109,234
06/10/2014 27.04 27.28 26.89 27.26 54,276
06/09/2014 27 27.19 26.71 27.18 148,289
06/06/2014 26.91 26.93 26.3 26.92 241,833
06/05/2014 26.12 26.76 25.52 26.76 162,577
06/04/2014 25.67 26 25.55 25.86 101,188
06/03/2014 25.75 26.1 25.44 25.72 123,097
06/02/2014 26.01 26.16 25.665 25.91 97,626
05/30/2014 25.71 26.2 25.69 25.82 122,585
05/29/2014 25.66 25.7 25.5 25.59 60,965
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?