SIBC

State Investors Bancorp, Inc. Historical Stock Prices

$16.79
*  
0.01
0.06%
Get SIBC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading SIBC 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  16.54  16.79  16  16.79 1,186
09/18/2014 16.74 16.8 16.74 16.8 1,615
09/17/2014 16.76 16.76 16.255 16.4 11,119
09/16/2014 16.1 16.55 16.1 16.38 5,574
09/15/2014 16.08 16.45 16.08 16.1 2,400
09/12/2014 16.48 16.48 16 16.17 6,801
09/11/2014 16.08 16.08 16.08 16.08 00
09/10/2014 16.08 16.08 16.08 16.08 00
09/09/2014 16.08 16.08 16.08 16.08 193
09/08/2014 16 16 16 16 00
09/05/2014 16 16 16 16 00
09/04/2014 16 16.05 16 16 7,100
09/03/2014 16.02 16.15 16 16.001 1,104
09/02/2014 16 16.05 16 16 16,419
08/29/2014 16.68 16.68 16 16 1,240
08/28/2014 16.7998 16.7998 16.7998 16.7998 00
08/27/2014 16.8 16.8 16.7998 16.7998 626
08/26/2014 16.3 16.3 16.3 16.3 00
08/25/2014 16.3 16.3 16.3 16.3 00
08/22/2014 16.43 16.8 16.295 16.3 2,996
08/21/2014 16.04 16.5 16.005 16.49 6,343
08/20/2014 16 16.1501 15.95 16.06 2,630
08/19/2014 15.98 16.28 15.9 15.9 4,636
08/18/2014 16.25 16.25 16.25 16.25 00
08/15/2014 16.25 16.25 16.25 16.25 00
08/14/2014 16.5479 16.5479 16.2499 16.25 490
08/13/2014 15.9 15.99 15.9 15.98 792
08/12/2014 15.5 15.5 15.5 15.5 00
08/11/2014 16 16 15.5 15.5 714
08/08/2014 16.1 16.12 16.01 16.01 517
08/07/2014 16.05 16.5 16.05 16.1 613
08/06/2014 16.03 16.15 16.03 16.15 200
08/05/2014 16.012 16.2 16 16.01 1,192
08/04/2014 16.12 16.12 16.12 16.12 00
08/01/2014 16.12 16.12 16.12 16.12 00
07/31/2014 16.12 16.12 16.12 16.12 00
07/30/2014 16.12 16.12 16.12 16.12 00
07/29/2014 16.12 16.12 16.12 16.12 00
07/28/2014 16.16 16.26 16.12 16.12 800
07/25/2014 16.3 16.3 16.3 16.3 00
07/24/2014 16.55 16.55 16.3 16.3 644
07/23/2014 16.101 16.3325 16.1 16.3325 1,260
07/22/2014 16.101 16.325 16.101 16.325 439
07/21/2014 16.1 16.52 16.1 16.22 813
07/18/2014 16.12 16.36 16.12 16.33 446
07/17/2014 16.101 16.15 16.101 16.15 711
07/16/2014 16.101 16.101 16.101 16.101 100
07/15/2014 16.2 16.2 16.2 16.2 00
07/14/2014 16.035 16.2 16.035 16.2 700
07/11/2014 16.1 16.1 16.1 16.1 300
07/10/2014 16.15 16.15 16.15 16.15 00
07/09/2014 16.08 16.15 16.05 16.15 628
07/08/2014 16.175 16.175 16.175 16.175 00
07/07/2014 16.1 16.7973 16.06 16.175 884
07/03/2014 16.1001 16.1001 16.1001 16.1001 00
07/02/2014 16.2 16.24 16.1001 16.1001 415
07/01/2014 16 16.4 16 16.2 1,010
06/30/2014 16.8 16.8 16.8 16.8 00
06/27/2014 16.8 16.8 16.8 16.8 425
06/26/2014 16.2 16.2 16.2 16.2 00
06/25/2014 16.2 16.2 16.2 16.2 00
06/24/2014 16.2 16.2 16.2 16.2 00
06/23/2014 16.2 16.2 16.2 16.2 00
06/20/2014 16.2 16.2 16.2 16.2 127
06/19/2014 16.03 16.03 16.03 16.03 00
06/18/2014 16.03 16.03 15.95 16.03 869
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?