Historical Stock Prices

SBY 
$16.55
*  
0.05
0.3%
Get SBY Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SBY now
Exchange: NYSE
Industry: Consumer Services
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 16.4 16.68 16.265 16.55 340,198
07/24/2014 16.69 16.72 16.45 16.5 626,979
07/23/2014 16.44 16.68 16.4 16.62 533,683
07/22/2014 15.94 16.76 15.94 16.46 849,224
07/21/2014 15.97 16 15.86 15.96 163,986
07/18/2014 15.96 16.03 15.85 16 232,706
07/17/2014 15.94 16.07 15.94 16.04 191,520
07/16/2014 15.97 16.04 15.821 16.02 147,523
07/15/2014 16.08 16.17 15.88 15.95 176,108
07/14/2014 16.06 16.1 15.96 16.05 156,313
07/11/2014 16.01 16.09 15.86 16.01 121,131
07/10/2014 15.98 16.14 15.92 16.08 166,789
07/09/2014 16.13 16.18 15.98 16.1 162,975
07/08/2014 16.05 16.13 15.935 16.12 217,175
07/07/2014 16.15 16.28 16.02 16.06 230,832
07/03/2014 16.27 16.3 16.18 16.19 108,191
07/02/2014 16.21 16.31 16.17 16.29 204,721
07/01/2014 16.28 16.39 16.21 16.25 236,710
06/30/2014 16.29 16.45 16.17 16.32 430,774
06/27/2014 16.5 16.7 16.25 16.25 2,301,188
06/26/2014 16.55 16.646 16.435 16.61 278,431
06/25/2014 16.46 16.67 16.46 16.62 311,414
06/24/2014 16.55 16.77 16.495 16.52 363,521
06/23/2014 16.59 16.82 16.54 16.59 554,054
06/20/2014 16.54 16.65 16.41 16.65 1,879,474
06/19/2014 16.4 16.55 16.34 16.49 393,849
06/18/2014 16.35 16.49 16.22 16.35 323,776
06/17/2014 16.02 16.37 15.97 16.37 375,246
06/16/2014 15.85 16.18 15.81 16 488,812
06/13/2014 15.75 15.835 15.61 15.83 163,980
06/12/2014 15.53 15.75 15.53 15.74 219,933
06/11/2014 15.75 15.77 15.53 15.58 199,667
06/10/2014 15.71 15.88 15.7 15.77 222,112
06/09/2014 15.91 16.02 15.69 15.7 216,427
06/06/2014 16.01 16.05 15.89 15.93 180,816
06/05/2014 15.92 16.04 15.8635 15.99 258,548
06/04/2014 15.96 15.96 15.78 15.87 101,771
06/03/2014 15.83 15.99 15.75 15.97 97,341
06/02/2014 15.83 15.98 15.751 15.9 192,832
05/30/2014 15.97 16.09 15.87 15.87 278,152
05/29/2014 15.78 16 15.78 16 240,107
05/28/2014 15.78 15.89 15.73 15.8 147,338
05/27/2014 15.64 15.83 15.58 15.81 308,465
05/23/2014 15.5 15.675 15.47 15.67 138,036
05/22/2014 15.61 15.62 15.45 15.48 135,463
05/21/2014 15.68 15.7 15.45 15.55 207,089
05/20/2014 15.4 15.63 15.4 15.63 285,151
05/19/2014 15.6 15.68 15.4 15.48 207,286
05/16/2014 15.45 15.7 15.36 15.69 463,702
05/15/2014 15.42 15.49 15.31 15.49 195,728
05/14/2014 15.32 15.65 15.32 15.49 298,981
05/13/2014 15.4 15.59 15.35 15.38 340,107
05/12/2014 15.35 15.59 15.3 15.34 870,527
05/09/2014 15.21 15.42 15.11 15.37 300,668
05/08/2014 15.15 15.3 14.86 15.19 290,650
05/07/2014 15.1 15.33 15.05 15.2 346,983
05/06/2014 15.18 15.18 14.91 15.14 220,730
05/05/2014 14.98 15.25 14.88 15.16 241,966
05/02/2014 15.01 15.25 14.88 15.06 202,067
05/01/2014 14.92 15.09 14.71 15.07 250,275
04/30/2014 14.92 14.99 14.86 14.98 197,306
04/29/2014 14.92 14.98 14.84 14.93 227,679
04/28/2014 14.98 15.01 14.86 14.91 159,495
04/25/2014 15.01 15.08 14.91 14.98 209,593
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?