Historical Stock Prices

(ETF)
SJB 
$27.69
*  
0.05
0.18%
Get SJB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading SJB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 27.64 27.76 27.62 27.69 75,808
09/18/2014 27.78 27.78 27.69 27.74 61,235
09/17/2014 27.97 27.98 27.74 27.78 28,451
09/16/2014 28.03 28.03 27.83 27.87 36,670
09/15/2014 28.06 28.06 27.87 27.9499 39,466
09/12/2014 27.9 27.96 27.8 27.9299 94,746
09/11/2014 27.77 27.94 27.743 27.88 34,502
09/10/2014 27.92 27.951 27.83 27.87 30,296
09/09/2014 27.79 27.852 27.78 27.849 61,634
09/08/2014 27.67 27.8 27.598 27.77 49,582
09/05/2014 27.72 27.72 27.606 27.67 24,258
09/04/2014 27.61 27.75 27.57 27.72 57,761
09/03/2014 27.47 27.6 27.47 27.6 16,884
09/02/2014 27.6 27.8 27.48 27.56 35,962
08/29/2014 27.65 27.65 27.561 27.6 12,900
08/28/2014 27.67 27.67 27.55 27.63 19,610
08/27/2014 27.56 27.58 27.52 27.58 36,190
08/26/2014 27.47 27.56 27.468 27.55 22,087
08/25/2014 27.59 27.64 27.4746 27.57 24,191
08/22/2014 27.49 27.65 27.49 27.6499 29,916
08/21/2014 27.52 27.61 27.48 27.5599 33,764
08/20/2014 27.57 27.672 27.52 27.59 57,114
08/19/2014 27.6 27.61 27.53 27.6 22,272
08/18/2014 27.66 27.69 27.54 27.55 34,044
08/15/2014 27.59 27.71 27.57 27.69 39,542
08/14/2014 27.75 27.79 27.631 27.68 45,515
08/13/2014 27.82 27.83 27.71 27.78 60,801
08/12/2014 27.85 27.86 27.8 27.85 23,356
08/11/2014 27.99 27.99 27.8 27.85 69,234
08/08/2014 28.19 28.19 27.9401 27.95 39,455
08/07/2014 28.1 28.12 28.0119 28.09 38,187
08/06/2014 28.53 28.7 28.086 28.15 132,491
08/05/2014 28.29 28.29 28.09 28.22 123,803
08/04/2014 28.42 28.42 28.09 28.16 95,017
08/01/2014 29.78 30.33 28.25 28.36 137,527
07/31/2014 28.35 28.35 28.13 28.32 87,006
07/30/2014 28.09 28.09 27.9 28.04 172,623
07/29/2014 27.99 27.99 27.84 27.96 297,293
07/28/2014 28.01 28.08 27.918 27.96 460,394
07/25/2014 28.04 28.04 27.82 28 41,712
07/24/2014 27.84 28.02 27.81 27.89 22,010
07/23/2014 28.02 28.02 27.82 27.95 28,227
07/22/2014 27.97 28.13 27.8901 27.95 110,621
07/21/2014 27.98 28.21 27.95 27.97 43,093
07/18/2014 28.22 28.22 27.93 27.98 17,975
07/17/2014 27.95 28.029 27.86 27.98 64,786
07/16/2014 27.9 27.9 27.7739 27.86 21,850
07/15/2014 27.76 27.8 27.759 27.8 10,582
07/14/2014 27.68 27.76 27.68 27.75 12,484
07/11/2014 27.79 27.921 27.68 27.81 90,817
07/10/2014 27.78 28 27.78 27.9 31,941
07/09/2014 27.8 27.899 27.7 27.7 36,225
07/08/2014 27.81 27.87 27.7 27.77 91,086
07/07/2014 27.88 27.88 27.51 27.7599 36,614
07/03/2014 27.66 27.69 27.51 27.64 5,156
07/02/2014 27.58 27.7199 27.58 27.7199 3,296
07/01/2014 27.7445 27.8089 27.5501 27.67 10,155
06/30/2014 27.6385 27.82 27.5556 27.59 10,995
06/27/2014 27.63 27.75 27.63 27.67 1,959
06/26/2014 27.7 27.7 27.6 27.65 3,049
06/25/2014 27.7 27.7 27.572 27.63 4,083
06/24/2014 27.6 27.65 27.57 27.59 13,516
06/23/2014 27.65 27.65 27.58 27.65 42,090
06/20/2014 27.61 27.67 27.57 27.67 11,925
06/19/2014 27.83 27.83 27.66 27.69 8,251
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?