SPBC

SP Bancorp, Inc. Historical Stock Prices

$29
*  
0.16
0.55%
Get SPBC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SPBC 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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  29  29  29  29 7,780
07/31/2014 29 29 29 29 7,780
07/30/2014 28.82 28.84 28.82 28.84 911
07/29/2014 28.88 28.9388 28.88 28.9388 1,000
07/28/2014 28.88 28.88 28.88 28.88 2,500
07/25/2014 28.99 29 28.88 28.88 2,600
07/24/2014 28.9 28.9 28.9 28.9 00
07/23/2014 28.9 28.9 28.9 28.9 00
07/22/2014 28.91 28.91 28.89 28.9 1,833
07/21/2014 28.86 28.88 28.8299 28.88 3,167
07/18/2014 28.85 28.85 28.85 28.85 100
07/17/2014 28.84 28.84 28.84 28.84 00
07/16/2014 28.84 28.84 28.84 28.84 00
07/15/2014 28.84 28.84 28.84 28.84 100
07/14/2014 28.89 28.89 28.84 28.89 18,818
07/11/2014 28.89 28.9 28.89 28.9 1,900
07/10/2014 28.89 28.9 28.89 28.89 10,107
07/09/2014 28.89 28.89 28.89 28.89 100
07/08/2014 28.9 28.9 28.89 28.89 4,609
07/07/2014 28.9 28.9 28.89 28.9 42,493
07/03/2014 28.89 28.89 28.89 28.89 00
07/02/2014 28.9 28.9 28.85 28.89 8,772
07/01/2014 28.87 28.9 28.87 28.89 2,970
06/30/2014 28.79 28.8701 28.79 28.87 6,080
06/27/2014 28.85 28.85 28.85 28.85 108
06/26/2014 28.84 28.84 28.84 28.84 311
06/25/2014 28.823 28.823 28.79 28.8 751
06/24/2014 28.65 28.79 28.65 28.79 353
06/23/2014 28.65 28.65 28.65 28.65 157
06/20/2014 28.85 28.85 28.85 28.85 00
06/19/2014 28.85 28.85 28.85 28.85 00
06/18/2014 28.85 28.85 28.85 28.85 9,223
06/17/2014 28.7701 28.7701 28.7701 28.7701 00
06/16/2014 28.77 28.7701 28.77 28.7701 392
06/13/2014 28.78 28.781 28.78 28.781 1,006
06/12/2014 28.78 28.78 28.78 28.78 00
06/11/2014 28.78 28.781 28.78 28.78 2,100
06/10/2014 28.779 28.779 28.779 28.779 1,525
06/09/2014 28.77 28.77 28.77 28.77 10,050
06/06/2014 28.75 28.84 28.75 28.8399 1,731
06/05/2014 28.75 28.75 28.75 28.75 00
06/04/2014 28.75 28.75 28.75 28.75 00
06/03/2014 28.74 28.75 28.74 28.75 15,319
06/02/2014 28.75 28.75 28.75 28.75 2,208
05/30/2014 28.7 28.7 28.7 28.7 7,683
05/29/2014 28.7 28.7 28.7 28.7 125
05/28/2014 28.7 28.7 28.6504 28.7 3,856
05/27/2014 28.65 28.65 28.65 28.65 00
05/23/2014 28.65 28.65 28.65 28.65 24,259
05/22/2014 28.57 28.571 28.57 28.57 10,201
05/21/2014 28.635 28.635 28.635 28.635 00
05/20/2014 28.635 28.635 28.635 28.635 00
05/19/2014 28.57 28.65 28.57 28.635 12,076
05/16/2014 28.56 28.56 28.56 28.56 594
05/15/2014 28.65 28.65 28.6 28.6 3,375
05/14/2014 28.55 28.576 28.55 28.57 1,225
05/13/2014 28.5501 28.5501 28.5501 28.5501 204
05/12/2014 28.55 28.7 28.55 28.6 4,535
05/09/2014 28.52 28.52 28.52 28.52 2,457
05/08/2014 28.7 28.7 28.52 28.62 23,045
05/07/2014 28.54 28.7 28.5 28.51 54,770
05/06/2014 28.5 29 28.5 28.51 217,149
05/05/2014 20.5 20.5 20.5 20.5 00
05/02/2014 20.5 20.5 20.5 20.5 00
05/01/2014 20.5 20.5 20.5 20.5 00
04/30/2014 21 21 20.5 20.5 2,202
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?