Silver Bay Realty Trust Corp. Historical Stock Prices

SBY 
$16.75
*  
0.13
0.78%
Get SBY Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading SBY now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    SBY After Hours
 
 
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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.72  16.82  16.57  16.75 178,126
10/17/2014 16.84 16.84 16.56 16.62 212,826
10/16/2014 16.63 16.93 16.5793 16.75 387,060
10/15/2014 16.59 16.89 16.5 16.75 394,799
10/14/2014 16.76 16.92 16.62 16.7 273,388
10/13/2014 16.58 16.81 16.55 16.63 296,743
10/10/2014 16.7 16.89 16.54 16.59 200,224
10/09/2014 16.86 16.955 16.7 16.73 312,533
10/08/2014 16.51 16.92 16.492 16.86 332,177
10/07/2014 16.68 16.81 16.54 16.55 195,521
10/06/2014 16.31 16.73 16.31 16.69 250,508
10/03/2014 16.4 16.4 16.16 16.31 442,663
10/02/2014 16.3 16.39 16.16 16.32 329,140
10/01/2014 16.18 16.39 16.14 16.3 561,738
09/30/2014 16.46 16.46 16.185 16.21 358,418
09/29/2014 16.36 16.45 16.32 16.43 159,925
09/26/2014 16.35 16.47 16.22 16.45 216,659
09/25/2014 16.48 16.49 16.27 16.35 240,172
09/24/2014 16.27 16.575 16.25 16.43 393,508
09/23/2014 16.38 16.59 16.14 16.29 947,678
09/22/2014 16.52 16.68 16.36 16.4 631,958
09/19/2014 16.66 16.83 16.57 16.58 1,396,510
09/18/2014 16.64 16.83 16.52 16.68 206,651
09/17/2014 16.6 16.79 16.595 16.67 277,405
09/16/2014 16.5 16.66 16.43 16.64 309,983
09/15/2014 16.41 16.55 16.32 16.46 415,579
09/12/2014 16.55 16.63 16.35 16.41 238,276
09/11/2014 16.6 16.72 16.5599 16.61 135,318
09/10/2014 16.72 16.73 16.58 16.66 135,958
09/09/2014 16.82 16.84 16.68 16.72 153,953
09/08/2014 16.8 16.89 16.695 16.88 214,236
09/05/2014 16.79 16.888 16.632 16.79 205,460
09/04/2014 16.65 16.88 16.64 16.74 280,853
09/03/2014 16.7 16.75 16.58 16.64 374,694
09/02/2014 16.7 16.76 16.624 16.7 366,364
08/29/2014 16.68 16.76 16.54 16.67 918,013
08/28/2014 16.51 16.7 16.44 16.68 783,386
08/27/2014 16.55 16.69 16.43 16.5 1,288,223
08/26/2014 16.37 16.55 16.37 16.52 602,720
08/25/2014 16.49 16.6 16.25 16.37 313,991
08/22/2014 16.19 16.33 16.07 16.24 198,477
08/21/2014 16.3 16.3575 16.1635 16.26 116,940
08/20/2014 16.15 16.37 16.1 16.31 193,615
08/19/2014 16.3 16.47 16.11 16.18 290,991
08/18/2014 16.24 16.35 16.14 16.33 230,866
08/15/2014 16.15 16.34 16.085 16.12 344,549
08/14/2014 15.96 16.15 15.83 16.06 300,623
08/13/2014 15.96 16.09 15.89 15.95 409,114
08/12/2014 15.83 15.97 15.83 15.84 187,345
08/11/2014 15.9 15.97 15.83 15.86 400,910
08/08/2014 15.89 15.97 15.83 15.9 158,151
08/07/2014 15.9 16.1099 15.7401 15.93 229,789
08/06/2014 16.16 16.25 16.02 16.07 274,767
08/05/2014 16.32 16.3645 15.98 16.08 242,036
08/04/2014 16.01 16.41 16.01 16.4 275,996
08/01/2014 16.14 16.27 15.9 16.02 207,030
07/31/2014 16.17 16.34 16.02 16.16 240,062
07/30/2014 16.23 16.32 16.06 16.28 230,695
07/29/2014 16.29 16.34 16.1 16.21 322,241
07/28/2014 16.55 16.55 16.3 16.33 248,159
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
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?