SIBC

State Investors Bancorp, Inc. Historical Stock Prices

$21.09
*  
unch
unch
Get SIBC Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-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.
16:00  21.10  21.155  20.80  21.09 5,200
05/22/2015 21.1 21.155 20.8 21.09 5,200
05/21/2015 21.1 21.1 21.09 21.09 3,570
05/20/2015 21.1 21.1 21.1 21.1 2,000
05/19/2015 21.0301 21.0301 21.0301 21.0301 00
05/18/2015 21.0301 21.0301 21.0301 21.0301 00
05/15/2015 21.0301 21.0301 21.0301 21.0301 00
05/14/2015 21.0301 21.0301 21.0301 21.0301 00
05/13/2015 21.17 21.17 21.03 21.0301 923
05/12/2015 21.192 21.192 21.192 21.192 00
05/11/2015 20.9 21.192 20.9 21.192 2,130
05/08/2015 21.18 21.2 21.04 21.04 1,946
05/07/2015 21.085 21.085 21.085 21.085 00
05/06/2015 21.18 21.18 21.085 21.085 400
05/05/2015 21.18 21.18 21.18 21.18 118
05/04/2015 21.19 21.19 21.19 21.19 100
05/01/2015 21.18 21.18 21.18 21.18 100
04/30/2015 21.17 21.19 21.17 21.18 300
04/29/2015 21.19 21.19 21.19 21.19 100
04/28/2015 21.04 21.04 21.04 21.04 00
04/27/2015 21.04 21.04 21.04 21.04 00
04/24/2015 21.04 21.04 21.04 21.04 00
04/23/2015 21.04 21.04 21.04 21.04 00
04/22/2015 21.01 21.04 20.99 21.04 1,741
04/21/2015 21.22 21.22 21.22 21.22 00
04/20/2015 21.22 21.22 21.22 21.22 00
04/17/2015 21.21 21.22 21.21 21.22 300
04/16/2015 20.9501 20.9501 20.9501 20.9501 00
04/15/2015 20.9501 20.9501 20.9501 20.9501 00
04/14/2015 20.9501 20.9501 20.9501 20.9501 00
04/13/2015 20.9501 20.9501 20.9501 20.9501 00
04/10/2015 20.9501 20.9501 20.9501 20.9501 153
04/09/2015 21.24 21.24 21.24 21.24 110
04/08/2015 21.04 21.04 21.04 21.04 00
04/07/2015 21.04 21.04 21.04 21.04 00
04/06/2015 21.21 21.21 21.04 21.04 296
04/02/2015 21.044 21.044 21.044 21.044 119
04/01/2015 21 21 21 21 00
03/31/2015 21 21 20.99 21 2,078
03/30/2015 20.9 20.9 20.9 20.9 1,410
03/27/2015 20.87 20.87 20.87 20.87 00
03/26/2015 20.87 20.87 20.87 20.87 00
03/25/2015 20.87 20.87 20.87 20.87 00
03/24/2015 20.87 20.87 20.87 20.87 00
03/23/2015 20.87 20.87 20.87 20.87 00
03/20/2015 20.87 20.87 20.87 20.87 313
03/19/2015 20.88 20.88 20.86 20.86 946
03/18/2015 20.87 20.99 20.87 20.99 1,010
03/17/2015 20.89 20.89 20.89 20.89 00
03/16/2015 20.89 20.89 20.89 20.89 00
03/13/2015 20.89 20.89 20.89 20.89 00
03/12/2015 20.89 20.89 20.89 20.89 00
03/11/2015 20.89 20.89 20.89 20.89 104
03/10/2015 21.12 21.12 20.9638 20.9638 248
03/09/2015 21.06 21.06 21.05 21.05 847
03/06/2015 21.06 21.06 21.06 21.06 293
03/05/2015 20.97 20.97 20.95 20.95 1,129
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
*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?