Home > Quotes > SFBC > Historical Prices

Historical Stock Prices

SFBC 
$13.94
*  
1.17
  negative  
9.16%
Get SFBC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 12.76 13.94 12.76 13.94 2,111
05/23/2013 12.76 12.81 12.76 12.77 1,800
05/22/2013 12.74 12.74 12.74 12.74 100
05/21/2013 12.8 12.9717 12.8 12.9717 1,200
05/20/2013 12.67 12.86 12.67 12.67 8,831
05/17/2013 12.6 12.6 12.6 12.6 1,500
05/16/2013 12.6 12.61 12.6 12.61 4,300
05/15/2013 12.75 12.75 12.749 12.749 2,222
05/14/2013 12.85 12.85 12.71 12.7999 3,083
05/13/2013 12.8356 12.8356 12.8356 12.8356 00
05/10/2013 12.9 12.9 12.8356 12.8356 5,026
05/09/2013 12.85 12.9 12.7501 12.9 2,713
05/08/2013 12.84 12.8457 12.76 12.76 1,387
05/07/2013 12.75 12.75 12.75 12.75 100
05/06/2013 12.8284 12.8284 12.8284 12.8284 200
05/03/2013 12.85 12.85 12.85 12.85 300
05/02/2013 12.68 12.68 12.6 12.65 10,000
05/01/2013 12.5 13 12.499 12.66 7,259
04/30/2013 12.5 12.5 12.48 12.48 9,800
04/29/2013 12.5 12.5 12.5 12.5 2,600
04/26/2013 12.6 12.65 12.45 12.46 11,874
04/25/2013 12.63 12.7 12.63 12.6811 449
04/24/2013 12.661 12.67 12.65 12.65 1,897
04/23/2013 12.6 12.6 12.6 12.6 00
04/22/2013 12.6 12.6 12.6 12.6 100
04/19/2013 12.9 12.9 12.6 12.6 3,394
04/18/2013 12.7001 12.7001 12.7001 12.7001 100
04/17/2013 12.74 12.74 12.74 12.74 100
04/16/2013 12.67 13.76 12.5 13.031 15,134
04/15/2013 12.66 12.66 12.66 12.66 100
04/12/2013 12.7 12.7 12.7 12.7 200
04/11/2013 12.72 12.72 12.7081 12.7081 600
04/10/2013 12.82 12.86 12.7 12.71 1,620
04/09/2013 12.64 12.9 12.64 12.74 2,600
04/08/2013 12.5 12.5 12.5 12.5 1,925
04/05/2013 12.65 12.66 12.64 12.65 2,600
04/04/2013 12.73 12.73 12.5 12.5 5,100
04/03/2013 12.75 12.75 12.75 12.75 300
04/02/2013 12.66 12.66 12.66 12.66 00
04/01/2013 12.66 12.66 12.66 12.66 00
03/28/2013 12.59 12.66 12.59 12.66 600
03/27/2013 12.95 12.95 12.7 12.7 1,000
03/26/2013 12.76 12.9612 12.76 12.9612 416
03/25/2013 12.62 12.62 12.62 12.62 00
03/22/2013 12.62 12.62 12.62 12.62 100
03/21/2013 12.9999 12.9999 12.9999 12.9999 00
03/20/2013 12.95 12.9999 12.95 12.9999 1,816
03/19/2013 13.06 13.06 13.06 13.06 100
03/18/2013 12.9 13.27 12.9 12.98 2,000
03/15/2013 13 13 13 13 207
03/14/2013 13 13 13 13 1,699
03/13/2013 13 13 13 13 1,000
03/12/2013 12.75 12.75 12.75 12.75 00
03/11/2013 12.75 12.75 12.75 12.75 00
03/08/2013 12.75 12.75 12.75 12.75 421
03/07/2013 12.9159 12.9159 12.7884 12.7884 874
03/06/2013 12.75 12.75 12.75 12.75 00
03/05/2013 12.75 12.75 12.75 12.75 300
03/04/2013 12.75 12.75 12.75 12.75 00
03/01/2013 12.52 12.75 12.52 12.75 300
02/28/2013 12.7 12.7 12.7 12.7 00
02/27/2013 12.6 12.7 12.42 12.7 4,200
02/26/2013 12.69 12.69 12.65 12.65 2,100
02/25/2013 12.7001 12.7001 12.7001 12.7001 200
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.