State Bank Financial Corporation. Historical Stock Prices

STBZ 
$20.3
*  
0.17
0.84%
Get STBZ Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading STBZ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    STBZ Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-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  20.01  20.39  20.01  20.30 92,465
07/30/2015 20.01 20.39 20.01 20.3 92,465
07/29/2015 20.27 20.31 19.95 20.13 112,605
07/28/2015 20.28 20.34 19.8001 20.32 167,914
07/27/2015 20.19 20.28 19.73 20.24 205,118
07/24/2015 22.02 22.02 20.42 20.45 189,615
07/23/2015 22.3 22.444 21.27 21.74 275,271
07/22/2015 22.29 22.86 22.29 22.72 64,414
07/21/2015 22.42 22.7 22.13 22.31 48,293
07/20/2015 22.36 22.46 22.22 22.42 58,804
07/17/2015 22.62 22.81 22.17 22.37 50,456
07/16/2015 22.64 22.95 22.445 22.57 77,011
07/15/2015 22.43 22.67 22.3 22.48 91,289
07/14/2015 22.22 22.5 22.1 22.48 75,682
07/13/2015 22.25 22.53 22.18 22.29 105,415
07/10/2015 21.98 22.41 21.93 22.16 73,078
07/09/2015 21.78 21.862 21.45 21.78 95,350
07/08/2015 21.34 21.54 21.22 21.46 96,521
07/07/2015 21.74 21.74 21.26 21.59 93,180
07/06/2015 21.45 21.82 21.32 21.78 146,291
07/02/2015 21.89 21.89 21.45 21.65 113,517
07/01/2015 21.84 22.13 21.76 21.93 111,001
06/30/2015 21.94 22.08 21.635 21.7 143,402
06/29/2015 22.31 22.59 21.78 21.79 123,274
06/26/2015 22.3 22.42 22.1 22.37 301,320
06/25/2015 22.11 22.36 22.07 22.26 162,036
06/24/2015 21.73 22.48 21.73 22.07 123,523
06/23/2015 21.61 21.81 21.52 21.8 80,719
06/22/2015 21.45 21.78 21.45 21.63 117,365
06/19/2015 21.19 21.49 21.14 21.43 324,502
06/18/2015 20.59 21.13 20.46 21.13 180,588
06/17/2015 20.98 21 20.45 20.59 88,287
06/16/2015 20.55 20.99 20.55 20.95 69,907
06/15/2015 20.64 20.91 20.55 20.64 66,875
06/12/2015 20.65 20.87 20.63 20.77 79,092
06/11/2015 20.61 20.79 20.32 20.77 71,679
06/10/2015 20.21 20.7 20.21 20.53 91,450
06/09/2015 20.16 20.44 19.93 20.21 107,721
06/08/2015 20.26 20.55 20.13 20.17 62,953
06/05/2015 20.1 20.44 20.09 20.35 76,200
06/04/2015 20.22 20.33 19.95 20.09 72,512
06/03/2015 20 20.5 20 20.38 66,869
06/02/2015 19.64 20.19 19.47 20.02 88,338
06/01/2015 20.57 20.57 19.69 19.72 137,468
05/29/2015 20.52 20.76 20.265 20.48 176,365
05/28/2015 20.76 20.76 20.42 20.56 76,196
05/27/2015 20.35 20.78 20.16 20.74 187,701
05/26/2015 19.97 20.36 19.78 20.25 144,702
05/22/2015 19.96 20.16 19.85 20.01 80,530
05/21/2015 20.2 20.25 19.84 19.97 64,282
05/20/2015 20.19 20.19 19.88 20.17 54,428
05/19/2015 19.97 20.23 19.79 20.14 170,422
05/18/2015 19.74 20.08 19.6 19.98 85,507
05/15/2015 19.91 19.91 19.62 19.73 57,808
05/14/2015 20.05 20.242 19.79 19.94 53,513
05/13/2015 19.94 20.088 19.75 19.92 56,765
05/12/2015 19.98 20.192 19.77 19.91 56,315
05/11/2015 19.93 20.15 19.93 20.07 76,504
05/08/2015 20.13 20.13 19.78 19.98 63,338
05/07/2015 20.03 20.286 19.9001 19.99 46,425
05/06/2015 19.75 20.12 19.73 20.1 81,402
05/05/2015 19.71 19.81 19.55 19.78 212,648
05/04/2015 19.71 20.03 19.7 19.79 89,759
05/01/2015 20.02 20.02 19.63 19.7 203,668
04/30/2015 20.38 20.83 19.86 20.01 240,626
04/29/2015 21.07 21.246 20.93 20.97 114,144
*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?