State Bank Financial Corporation. Historical Stock Prices

STBZ 
$20.6
*  
0.21
1.01%
Get STBZ Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading STBZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STBZ After Hours
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  20.69  20.77  20.50  20.60 166,848
03/03/2015 20.86 21.028 20.6 20.81 217,977
03/02/2015 20.38 20.92 20.38 20.86 202,604
02/27/2015 20.26 20.53 20.18 20.4 173,037
02/26/2015 20.13 20.34 19.99 20.32 103,091
02/25/2015 20 20.22 19.91 20.14 144,165
02/24/2015 19.75 20.09 19.66 19.98 303,665
02/23/2015 19.65 19.82 19.64 19.78 268,863
02/20/2015 19.58 19.77 19.4 19.75 211,329
02/19/2015 19.51 19.66 19.4 19.54 173,284
02/18/2015 19.66 20.1317 19.46 19.6 255,459
02/17/2015 19.63 20.15 19.5701 20.09 402,841
02/13/2015 19.56 19.792 19.45 19.57 159,162
02/12/2015 19.17 19.59 19.1001 19.52 247,231
02/11/2015 18.25 19.09 18.06 19.02 248,440
02/10/2015 18.57 18.89 18.24 18.27 192,081
02/09/2015 18.8 18.86 18.38 18.45 125,381
02/06/2015 18.74 19.09 18.73 18.91 142,669
02/05/2015 18.28 18.74 18.28 18.66 119,941
02/04/2015 18.47 18.68 18.23 18.29 168,169
02/03/2015 18.61 19 18.49 18.54 171,937
02/02/2015 18.27 18.66 17.98 18.61 158,629
01/30/2015 18.88 19 18.18 18.26 468,613
01/29/2015 18.69 19.95 17.98 19.05 393,339
01/28/2015 19.4 19.52 18.925 19.15 228,277
01/27/2015 19.35 19.55 19.27 19.33 163,499
01/26/2015 19.5 19.62 19.42 19.5 105,023
01/23/2015 19.4 19.51 19.21 19.48 276,535
01/22/2015 18.72 19.42 18.53 19.36 185,387
01/21/2015 18.68 18.83 18.45 18.56 97,715
01/20/2015 18.86 19 18.58 18.73 333,152
01/16/2015 18.52 18.95 18.52 18.83 135,981
01/15/2015 19.11 19.15 18.49 18.59 182,626
01/14/2015 19.3 19.44 18.95 19.08 259,693
01/13/2015 19.75 19.95 19.24 19.45 206,500
01/12/2015 19.59 19.66 19.42 19.56 156,660
01/09/2015 19.7 19.8 19.07 19.56 198,791
01/08/2015 19.36 19.66 19.15 19.66 106,258
01/07/2015 18.99 19.25 18.93 19.2 211,545
01/06/2015 19.17 19.2 18.71 18.91 208,412
01/05/2015 19.51 19.51 19.01 19.09 99,343
01/02/2015 20.09 20.79 19.5 19.59 69,513
12/31/2014 20.2 20.2295 19.96 19.98 104,804
12/30/2014 20.02 20.31 20.02 20.21 97,530
12/29/2014 20 20.35 19.94 20.11 113,880
12/26/2014 20.03 20.03 19.945 19.97 38,466
12/24/2014 19.95 20.29 19.83 19.92 35,455
12/23/2014 19.95 20.04 19.33 19.94 116,270
12/22/2014 19.73 19.9544 19.64 19.88 70,233
12/19/2014 19.75 19.88 19.5403 19.74 409,851
12/18/2014 19.62 19.79 19.55 19.765 149,404
12/17/2014 19.12 19.48 19.02 19.45 134,908
12/16/2014 18.94 19.44 18.94 19.1 158,322
12/15/2014 19.22 19.31 18.91 19 122,220
12/12/2014 18.97 19.3 18.97 19.19 176,077
12/11/2014 19.09 19.48 19.09 19.2 220,346
12/10/2014 19.2 19.36 18.98 19.01 207,474
12/09/2014 18.87 19.33 18.84 19.25 198,483
12/08/2014 19.03 19.31 18.96 19.09 267,982
12/05/2014 18.75 19.23 18.75 19.06 213,263
12/04/2014 18.7 18.76 18.44 18.72 178,950
12/03/2014 18.74 18.808 18.58 18.69 168,416
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?