Historical Stock Prices

SBY 
$16.55
*  
0.07
0.42%
Get SBY Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-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.
07/02/2015 16.68 16.75 16.5 16.55 379,475
07/01/2015 16.4 16.54 16.3 16.48 473,657
06/30/2015 16.39 16.41 16.21 16.29 290,008
06/29/2015 16.37 16.49 16.3 16.31 362,191
06/26/2015 16.45 16.48 16.33 16.4 524,392
06/25/2015 16.56 16.6 16.38 16.41 291,096
06/24/2015 16.48 16.75 16.48 16.56 506,588
06/23/2015 16.27 16.57 16.27 16.48 574,982
06/22/2015 16.75 16.75 16.15 16.22 899,704
06/19/2015 15.74 15.81 15.605 15.73 336,857
06/18/2015 15.32 15.74 15.32 15.72 431,579
06/17/2015 15.25 15.32 15.13 15.25 184,023
06/16/2015 15.16 15.31 15.14 15.22 209,495
06/15/2015 15.32 15.32 15.16 15.18 432,155
06/12/2015 15.35 15.43 15.25 15.34 198,947
06/11/2015 15.51 15.55 15.3 15.4 446,453
06/10/2015 15.6 15.61 15.47 15.51 243,056
06/09/2015 15.54 15.64 15.51 15.54 230,319
06/08/2015 15.52 15.61 15.48 15.57 154,225
06/05/2015 15.47 15.6225 15.4 15.55 242,861
06/04/2015 15.58 15.61 15.48 15.53 136,395
06/03/2015 15.57 15.64 15.41 15.63 194,319
06/02/2015 15.46 15.62 15.37 15.57 182,951
06/01/2015 15.46 15.59 15.4 15.53 217,813
05/29/2015 15.53 15.6 15.4 15.44 385,555
05/28/2015 15.56 15.66 15.48 15.55 231,347
05/27/2015 15.53 15.63 15.43 15.59 110,659
05/26/2015 15.56 15.67 15.475 15.54 208,470
05/22/2015 15.61 15.71 15.48 15.56 353,651
05/21/2015 15.6 15.72 15.51 15.55 244,341
05/20/2015 15.56 15.765 15.5 15.61 274,384
05/19/2015 15.43 15.63 15.4 15.52 263,582
05/18/2015 15.41 15.6 15.385 15.48 239,105
05/15/2015 15.39 15.53 15.37 15.44 183,661
05/14/2015 15.12 15.44 15.1005 15.37 252,427
05/13/2015 15.31 15.38 15.03 15.1 210,713
05/12/2015 15.25 15.36 15.09 15.27 204,919
05/11/2015 15.45 15.55 15.29 15.3 174,502
05/08/2015 15.5 15.57 15.38 15.48 251,572
05/07/2015 15.35 15.44 15.16 15.44 207,060
05/06/2015 15.24 15.29 15.15 15.25 188,603
05/05/2015 15.27 15.34 15.16 15.21 211,011
05/04/2015 15.4 15.53 15.28 15.31 232,096
05/01/2015 15.46 15.54 15.37 15.38 217,804
04/30/2015 15.76 15.76 15.38 15.47 276,325
04/29/2015 15.87 16.01 15.77 15.82 266,898
04/28/2015 15.89 15.97 15.82 15.92 143,620
04/27/2015 15.94 16.015 15.8 15.87 137,544
04/24/2015 15.92 16.05 15.8701 15.94 197,272
04/23/2015 15.85 15.93 15.845 15.93 127,982
04/22/2015 15.81 16 15.77 15.85 135,707
04/21/2015 15.82 15.92 15.764 15.83 152,313
04/20/2015 15.78 15.88 15.74 15.83 108,491
04/17/2015 15.85 15.92 15.74 15.74 216,437
04/16/2015 15.79 15.9 15.76 15.84 125,457
04/15/2015 15.93 15.95 15.84 15.85 180,570
04/14/2015 15.85 15.94 15.85 15.86 127,487
04/13/2015 15.93 15.98 15.85 15.85 173,080
04/10/2015 15.96 16.03 15.858 15.91 172,057
04/09/2015 16.01 16.11 15.85 15.89 233,439
04/08/2015 16.15 16.19 16 16.04 235,550
04/07/2015 16.11 16.23 16.06 16.11 185,089
04/06/2015 16.17 16.28 16.13 16.17 184,766
*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?