Historical Stock Prices

SBY 
$13.54
*  
0.15
1.1%
Get SBY Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 13.65 13.65 13.43 13.54 286,052
02/04/2016 13.9 13.97 13.64 13.69 192,492
02/03/2016 14.12 14.16 13.69 13.87 285,374
02/02/2016 14.11 14.225 13.91 14.07 172,960
02/01/2016 13.96 14.3 13.79 14.22 216,017
01/29/2016 13.85 14.11 13.765 13.96 345,029
01/28/2016 14 14.13 13.8 13.8 161,525
01/27/2016 14.3 14.3 13.95 13.99 143,874
01/26/2016 14.02 14.33 13.721 14.33 181,818
01/25/2016 14.32 14.46 13.94 13.97 250,747
01/22/2016 13.5 14.3 13.5 14.24 538,710
01/21/2016 13.67 13.71 13.455 13.49 365,593
01/20/2016 14.4 14.4 13.4 13.71 549,807
01/19/2016 14.38 14.48 14.13 14.46 298,420
01/15/2016 14.28 14.4 14.05 14.38 348,876
01/14/2016 14.49 14.63 14.43 14.46 291,414
01/13/2016 14.55 14.82 14.36 14.49 285,536
01/12/2016 14.87 14.9 14.45 14.55 242,721
01/11/2016 15.08 15.23 14.82 14.82 292,369
01/08/2016 15.43 15.44 15.04 15.05 207,690
01/07/2016 15.57 15.63 15.35 15.35 197,223
01/06/2016 15.78 15.85 15.665 15.72 389,330
01/05/2016 15.66 15.81 15.6 15.79 425,345
01/04/2016 15.63 15.68 15.45 15.59 257,288
12/31/2015 15.73 15.85 15.66 15.66 161,498
12/30/2015 15.92 15.93 15.67 15.76 159,116
12/29/2015 15.84 15.94 15.59 15.92 301,000
12/28/2015 15.84 15.89 15.67 15.77 151,088
12/24/2015 15.81 15.88 15.71 15.82 83,186
12/23/2015 15.85 15.94 15.71 15.78 268,189
12/22/2015 15.88 15.89 15.71 15.86 197,642
12/21/2015 15.75 15.9 15.75 15.83 334,155
12/18/2015 15.57 15.75 15.54 15.71 533,657
12/17/2015 15.62 15.727 15.52 15.61 520,708
12/16/2015 15.64 15.82 15.45 15.63 301,679
12/15/2015 15.55 15.64 15.49 15.58 172,950
12/14/2015 15.4 15.53 15.28 15.45 436,310
12/11/2015 15.35 15.57 15.275 15.45 298,515
12/10/2015 15.56 15.6699 15.46 15.51 220,273
12/09/2015 15.52 15.6 15.4 15.53 224,154
12/08/2015 15.44 15.65 15.385 15.55 314,997
12/07/2015 15.61 15.7 15.53 15.58 314,189
12/04/2015 15.27 15.67 15.27 15.64 430,326
12/03/2015 15.45 15.81 15.25 15.26 437,043
12/02/2015 15.63 15.67 15.37 15.37 351,435
12/01/2015 15.75 15.84 15.6 15.62 615,452
11/30/2015 15.54 15.83 15.54 15.73 358,669
11/27/2015 15.38 15.54 15.38 15.52 73,777
11/25/2015 15.36 15.48 15.34 15.42 137,647
11/24/2015 15.3 15.41 15.22 15.35 166,358
11/23/2015 15.41 15.54 15.32 15.36 161,076
11/20/2015 15.39 15.46 15.26 15.42 145,464
11/19/2015 15.32 15.432 15.24 15.31 259,234
11/18/2015 15.19 15.34 15.11 15.32 228,205
11/17/2015 15.02 15.23 15 15.15 244,497
11/16/2015 15.06 15.18 15 15.08 337,595
11/13/2015 15.2 15.32 15.07 15.09 335,041
11/12/2015 15.4 15.5 15.23 15.23 250,193
11/11/2015 15.48 15.56 15.3565 15.44 208,661
11/10/2015 15.42 15.585 15.36 15.45 191,095
11/09/2015 15.71 15.77 15.36 15.48 341,496
11/06/2015 15.94 16.19 15.71 15.74 312,402
11/05/2015 16.14 16.25 15.81 16.07 364,902
*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?