SIBC

State Investors Bancorp, Inc. Historical Stock Prices

$21.19
*  
unch
unch
Get SIBC Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading SIBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    SIBC Pre-Market
 
 
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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  21.10 N/A N/A  21.19 0
03/04/2015 21.19 21.19 21.19 21.19 00
03/03/2015 20.92 21.2 20.92 21.19 2,069
03/02/2015 20.88 20.88 20.88 20.88 00
02/27/2015 20.88 20.88 20.88 20.88 00
02/26/2015 20.88 20.88 20.88 20.88 100
02/25/2015 20.9 20.9 20.9 20.9 00
02/24/2015 20.9 20.9 20.9 20.9 100
02/23/2015 20.9396 20.9396 20.89 20.91 1,510
02/20/2015 20.91 20.91 20.91 20.91 100
02/19/2015 21.12 21.91 20.9 20.9 8,549
02/18/2015 20.929 20.929 20.929 20.929 658
02/17/2015 21.0999 21.0999 21.0999 21.0999 00
02/13/2015 21.0999 21.0999 21.0999 21.0999 00
02/12/2015 20.8701 21.0999 20.8701 21.0999 426
02/11/2015 20.88 20.88 20.88 20.88 00
02/10/2015 20.93 20.93 20.88 20.88 1,407
02/09/2015 20.8801 20.8801 20.8801 20.8801 248
02/06/2015 20.87 20.87 20.86 20.86 4,528
02/05/2015 20.85 20.9 20.85 20.87 7,048
02/04/2015 20.98 20.98 20.84 20.84 200
02/03/2015 20.85 20.85 20.85 20.85 00
02/02/2015 20.8 20.85 20.8 20.85 9,480
01/30/2015 20.92 20.92 20.92 20.92 00
01/29/2015 20.92 20.92 20.92 20.92 00
01/28/2015 20.92 20.92 20.92 20.92 00
01/27/2015 20.84 20.96 20.82 20.92 3,100
01/26/2015 20.84 20.84 20.776 20.78 1,141
01/23/2015 20.8 21.04 20.8 20.975 2,248
01/22/2015 20.78 20.84 20.76 20.84 231,787
01/21/2015 20.74 20.76 20.74 20.76 629
01/20/2015 20.8034 20.8034 20.7 20.7 397
01/16/2015 20.76 20.76 20.76 20.76 101
01/15/2015 20.7399 20.74 20.7399 20.74 358
01/14/2015 20.74 20.77 20.63 20.7 8,169
01/13/2015 20.74 20.74 20.61 20.61 3,125
01/12/2015 20.6201 20.74 20.6201 20.74 1,280
01/09/2015 20.697 20.74 20.65 20.65 6,559
01/08/2015 20.74 20.74 20.63 20.74 5,557
01/07/2015 20.64 20.6703 20.64 20.6501 43,664
01/06/2015 20.65 20.65 20.61 20.64 9,484
01/05/2015 20.67 20.67 20.6 20.67 3,360
01/02/2015 20.53 20.66 20.53 20.6 12,900
12/31/2014 20.23 20.8 20.23 20.72 42,217
12/30/2014 15.36 15.36 15.36 15.36 00
12/29/2014 15.36 15.36 15.36 15.36 00
12/26/2014 15.82 15.82 15.36 15.36 2,200
12/24/2014 15.82 15.93 15.82 15.93 601
12/23/2014 16 16 16 16 00
12/22/2014 16 16.03 16 16 2,948
12/19/2014 16 16 16 16 00
12/18/2014 16 16 16 16 429
12/17/2014 16 16 16 16 00
12/16/2014 16 16 16 16 00
12/15/2014 16 16 16 16 00
12/12/2014 16 16 16 16 00
12/11/2014 15.88 16.18 15.88 16 950
12/10/2014 16 16 16 16 415
12/09/2014 16.1671 16.2499 16 16.2499 2,528
12/08/2014 16.1 16.1 16.1 16.1 373
12/05/2014 15.94 15.94 15.94 15.94 00
12/04/2014 15.94 15.94 15.94 15.94 00
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?