Silver Bay Realty Trust Corp. Historical Stock Prices

SBY 
$15.89
*  
0.09
0.57%
Get SBY Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
16:00  15.795  15.97  15.65  15.89 428,278
08/28/2015 15.79 15.97 15.65 15.89 428,988
08/27/2015 15.71 15.91 15.5 15.8 430,398
08/26/2015 15.77 15.85 15.31 15.69 477,349
08/25/2015 15.9 15.98 15.535 15.55 464,880
08/24/2015 16.09 16.2 15.72 15.77 517,383
08/21/2015 16.29 16.6 16.21 16.37 413,224
08/20/2015 16.55 16.705 16.15 16.52 494,890
08/19/2015 16.67 16.71 16.6 16.61 183,476
08/18/2015 16.4 16.72 16.34 16.7 221,056
08/17/2015 16.32 16.54 16.32 16.42 347,103
08/14/2015 16.28 16.48 16.24 16.34 647,854
08/13/2015 16.27 16.365 16.21 16.3 428,776
08/12/2015 16.25 16.33 16.17 16.32 268,902
08/11/2015 16.21 16.35 16.17 16.31 186,288
08/10/2015 16.26 16.35 16.18 16.26 241,673
08/07/2015 16.39 16.5 16.15 16.21 222,931
08/06/2015 16.73 16.86 16.38 16.45 439,455
08/05/2015 16.3 16.43 16.24 16.4 245,553
08/04/2015 16.26 16.41 16.2345 16.29 242,901
08/03/2015 16.2 16.3 16.12 16.22 397,858
07/31/2015 16.25 16.35 16.16 16.21 328,946
07/30/2015 16.22 16.27 16.14 16.23 159,795
07/29/2015 16.1 16.245 16.08 16.22 195,606
07/28/2015 16.17 16.33 16.1 16.12 316,912
07/27/2015 16.13 16.3 16.105 16.14 327,273
07/24/2015 16.39 16.425 16.15 16.15 365,370
07/23/2015 16.58 16.6 16.37 16.39 345,241
07/22/2015 16.54 16.62 16.51 16.55 189,088
07/21/2015 16.56 16.67 16.51 16.54 258,230
07/20/2015 16.6 16.64 16.5 16.55 315,384
07/17/2015 16.5 16.6199 16.46 16.6 235,033
07/16/2015 16.57 16.65 16.46 16.47 341,245
07/15/2015 16.5 16.56 16.46 16.5 343,624
07/14/2015 16.63 16.63 16.46 16.49 652,603
07/13/2015 16.55 16.7 16.482 16.49 566,422
07/10/2015 16.57 16.64 16.44 16.46 683,846
07/09/2015 16.72 16.72 16.45 16.47 587,067
07/08/2015 16.6 16.67 16.41 16.44 277,504
07/07/2015 16.64 16.72 16.4779 16.58 497,681
07/06/2015 16.62 16.64 16.55 16.6 429,672
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
*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?