Historical Stock Prices

SFBC 
$19.86
*  
0.26
1.33%
Get SFBC Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading SFBC now
Exchange: NASDAQ
Industry: Finance
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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 19.86 19.86 19.86 19.86 100
04/30/2015 19.87 19.87 19.6 19.6 24,298
04/29/2015 19.86 19.86 19.86 19.86 100
04/28/2015 19.514 19.87 19.5 19.87 4,847
04/27/2015 19.51 19.55 19.5 19.55 1,611
04/24/2015 19.85 19.85 19.5 19.5 6,650
04/23/2015 19.88 19.88 19.88 19.88 00
04/22/2015 19.88 19.88 19.88 19.88 100
04/21/2015 19.89 19.89 19.89 19.89 100
04/20/2015 19.5 19.7 19.5 19.7 4,198
04/17/2015 19.51 19.52 19.5 19.5 3,458
04/16/2015 19.5 19.55 19.5 19.55 3,458
04/15/2015 19.5 19.5 19.5 19.5 2,744
04/14/2015 19.56 19.56 19.56 19.56 00
04/13/2015 19.56 19.56 19.56 19.56 00
04/10/2015 19.65 19.74 19.54 19.56 4,086
04/09/2015 19.6499 19.65 19.575 19.65 2,120
04/08/2015 19.65 19.65 19.5 19.5001 2,000
04/07/2015 19.72 19.72 19.72 19.72 00
04/06/2015 19.84 19.84 19.72 19.72 209
04/02/2015 19.66 19.66 19.66 19.66 00
04/01/2015 19.74 19.74 19.66 19.66 246
03/31/2015 19.65 19.65 19.65 19.65 00
03/30/2015 19.65 19.65 19.65 19.65 1,001
03/27/2015 19.65 19.65 19.15 19.15 1,002
03/26/2015 19.57 19.57 19.57 19.57 212
03/25/2015 19.65 19.65 19.65 19.65 00
03/24/2015 19.24 19.7 19.24 19.65 2,024
03/23/2015 19.25 19.25 19.25 19.25 00
03/20/2015 19.25 19.25 19.25 19.25 00
03/19/2015 19.25 19.25 19.25 19.25 00
03/18/2015 19.25 19.25 19.25 19.25 104
03/17/2015 19.45 19.45 19.44 19.44 203
03/16/2015 19.6 19.6 19.24 19.49 1,381
03/13/2015 19.01 19.01 18.95 18.95 2,705
03/12/2015 18.98 18.98 18.98 18.98 00
03/11/2015 19.01 19.06 18.95 18.98 3,206
03/10/2015 18.95 18.95 18.95 18.95 501
03/09/2015 19.425 19.425 19.425 19.425 244
03/06/2015 18.95 18.95 18.95 18.95 00
03/05/2015 18.95 19.4 18.95 18.95 3,685
03/04/2015 19.8 19.8 19.8 19.8 100
03/03/2015 19.7315 19.7315 19 19 400
03/02/2015 19.85 19.85 19.85 19.85 503
02/27/2015 18.8 18.9999 18.75 18.9999 8,215
02/26/2015 18.9499 18.9499 18.9499 18.9499 00
02/25/2015 18.9 18.9499 18.9 18.9499 913
02/24/2015 18.85 18.85 18.85 18.85 100
02/23/2015 18.9 18.9 18.9 18.9 00
02/20/2015 18.9 18.9 18.9 18.9 00
02/19/2015 18.9 18.9 18.9 18.9 00
02/18/2015 18.9 18.9 18.9 18.9 500
02/17/2015 18.9 18.9 18.9 18.9 00
02/13/2015 18.9 18.9 18.9 18.9 100
02/12/2015 18.86 18.86 18.86 18.86 237
02/11/2015 18.88 18.88 18.88 18.88 100
02/10/2015 18.88 18.88 18.88 18.88 100
02/09/2015 18.5001 18.52 18.5001 18.52 658
02/06/2015 18.74 18.74 18.74 18.74 00
02/05/2015 18.74 18.74 18.74 18.74 00
02/04/2015 18.501 18.74 18.501 18.74 1,775
02/03/2015 18.5 18.5 18.4999 18.5 1,921
02/02/2015 18.5 18.5 18.41 18.5 306
*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?