Historical Stock Prices

SUBK 
$21.05
*  
0.16
0.75%
Get SUBK Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SUBK 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 20.98 21.11 20.98 21.05 17,958
07/24/2014 21.17 21.55 20.64 21.21 16,087
07/23/2014 20.85 21.42 20.58 21.03 25,346
07/22/2014 20.79 21.092 20.37 21 27,251
07/21/2014 21.36 21.57 20.77 20.78 10,204
07/18/2014 21.48 21.705 20.4501 21.63 18,858
07/17/2014 21.61 21.92 21.3 21.56 35,840
07/16/2014 21.85 22 21.65 21.77 35,576
07/15/2014 21.62 21.96 21.29 21.83 24,848
07/14/2014 21.78 22.05 21.5 21.52 38,453
07/11/2014 21.5 21.76 21.25 21.72 34,574
07/10/2014 21.29 21.92 21.29 21.49 15,285
07/09/2014 21.34 21.71 20.88 21.52 17,934
07/08/2014 22.03 22.04 21.01 21.23 20,070
07/07/2014 22.34 22.34 22 22.08 13,569
07/03/2014 22.29 22.45 22.29 22.38 8,512
07/02/2014 22.39 22.46 22.05 22.19 12,224
07/01/2014 22.74 22.82 22.25 22.34 35,230
06/30/2014 22.44 22.44 22.06 22.31 14,405
06/27/2014 22.4 22.56 22.36 22.56 99,452
06/26/2014 22.65 22.792 22.29 22.5 27,006
06/25/2014 22.35 22.64 22.35 22.63 43,175
06/24/2014 22.6 22.67 22.5 22.52 34,712
06/23/2014 22.65 22.93 22.52 22.62 23,163
06/20/2014 22.6 22.69 22.45 22.64 59,401
06/19/2014 22.5 22.6 22.35 22.59 20,184
06/18/2014 22.49 22.49 22.053 22.47 13,887
06/17/2014 21.784 22.44 21.784 22.16 10,751
06/16/2014 21.818 22.18 21.7601 22.05 15,775
06/13/2014 22.39 22.56 22.16 22.29 13,989
06/12/2014 22.23 22.47 22.22 22.23 10,716
06/11/2014 22.28 22.56 21.84 22.38 22,858
06/10/2014 22.6 22.6 22.03 22.46 5,360
06/09/2014 22.6 22.6 22.5 22.6 15,290
06/06/2014 22.5 22.66 22.08 22.56 15,712
06/05/2014 21.77 22.37 21.77 22.34 17,446
06/04/2014 22.11 22.35 21.58 21.73 11,363
06/03/2014 22.45 22.63 22.05 22.27 32,544
06/02/2014 22.7 22.88 22.4 22.51 27,739
05/30/2014 22.88 22.9 22.57 22.57 15,566
05/29/2014 22.75 22.93 22.5501 22.78 10,513
05/28/2014 22.51 22.75 22.45 22.62 12,601
05/27/2014 22.45 22.7 22.2501 22.68 12,858
05/23/2014 21.89 22.385 21.88 22.32 19,294
05/22/2014 21.7 21.97 21.62 21.96 40,017
05/21/2014 21.32 21.82 21.3 21.7 27,963
05/20/2014 21.36 21.56 21 21.35 50,558
05/19/2014 20.95 21.69 20.87 21.52 11,847
05/16/2014 21.16 21.16 20.448 21.14 13,102
05/15/2014 21.03 21.37 21.03 21.21 24,248
05/14/2014 21.66 21.66 20.672 21.25 27,511
05/13/2014 21.9 21.9 21.32 21.69 46,967
05/12/2014 21.35 22.24 21.008 22.02 19,544
05/09/2014 20.59 21.21 20.59 21.21 8,825
05/08/2014 21 21 19.93 20.75 25,010
05/07/2014 20.94 21.18 20.3 21.1 53,211
05/06/2014 20.95 21.09 20.708 20.85 34,253
05/05/2014 20.47 21.15 20.43 20.98 29,135
05/02/2014 21.22 21.4 20.47 20.73 17,902
05/01/2014 21.8 21.8 21.09 21.21 31,742
04/30/2014 22.28 22.28 21.71 21.93 28,817
04/29/2014 22.55 22.65 21.98 22.31 32,670
04/28/2014 22.1 22.6697 22.09 22.34 28,464
04/25/2014 22.79 22.79 21.93 21.96 20,130
04/24/2014 22.84 22.92 22.65 22.79 10,514
04/23/2014 22.52 22.93 22.5 22.67 24,337
04/22/2014 22.255 22.92 22.25 22.49 14,241
04/21/2014 22.26 22.55 22.24 22.37 10,543
04/17/2014 22.13 22.39 21.96 22.26 10,197
04/16/2014 22.29 22.59 21.84 22.16 14,159
04/15/2014 21.48 22.13 21.35 22.06 19,928
04/14/2014 22.33 22.33 21.21 21.46 27,064
04/11/2014 21.94 22.68 21.92 22.04 19,430
04/10/2014 21.95 22.29 21.95 22.19 42,634
04/09/2014 22.01 22.42 22.01 22.26 11,714
04/08/2014 22 22.6 21.98 22.36 15,674
04/07/2014 22.34 22.45 21.84 21.96 42,205
04/04/2014 23.08 23.08 22.5 22.51 57,703
04/03/2014 22.9 22.98 22.45 22.84 19,424
04/02/2014 22.92 22.95 22.5 22.93 20,907
04/01/2014 22.4 22.92 22.21 22.92 23,898
03/31/2014 22.2 22.47 22.17 22.3 34,051
03/28/2014 22.2 22.454 21.87 22.09 18,389
03/27/2014 21.79 22.14 21.5 22.13 28,152
03/26/2014 22.45 22.45 21.21 21.84 39,022
03/25/2014 22.23 22.41 22.18 22.23 13,325
03/24/2014 22.33 22.48 21.0601 22.2 22,746
03/21/2014 22.35 22.44 22.04 22.22 40,103
03/20/2014 22.05 22.34 21.79 22.19 32,036
03/19/2014 21.75 22.05 21.75 21.89 26,226
03/18/2014 21.7 21.88 21.2 21.87 11,720
03/17/2014 20.82 21.7 20.82 21.63 15,279
03/14/2014 20.66 21.23 20.66 21.14 10,508
03/13/2014 20.77 21.09 20.094 20.66 20,174
03/12/2014 20.75 20.75 19.726 20.67 16,599
03/11/2014 21.7 21.7 20.42 20.94 17,038
03/10/2014 21.32 21.67 21.16 21.65 8,898
03/07/2014 21.98 21.9999 21.28 21.44 12,138
03/06/2014 22 22 21.67 21.86 7,649
03/05/2014 20.96 22.18 20.96 21.93 42,235
03/04/2014 20.29 21.2 20.29 21.09 77,225
03/03/2014 20.09 20.3899 19.74 19.99 11,235
02/28/2014 20.16 20.4 19.86 20.17 15,350
02/27/2014 19.95 20.31 19.84 20.11 15,218
02/26/2014 19.73 19.74 19.55 19.74 9,520
02/25/2014 19.85 19.85 19.47 19.65 12,286
02/24/2014 19.76 20 19.57 19.91 12,857
02/21/2014 19.66 20.04 19.61 19.71 21,390
02/20/2014 19.37 19.71 19.29 19.53 11,549
02/19/2014 19.2 19.44 19.0065 19.17 23,415
02/18/2014 19.16 19.41 19.025 19.27 7,915
02/14/2014 19.25 19.25 19.05 19.17 9,109
02/13/2014 19 19.46 19 19.25 19,303
02/12/2014 19.34 19.34 18.9 19.31 18,875
02/11/2014 18.65 19.5 18.65 19.34 34,546
02/10/2014 18.888 19.17 18.4 18.56 39,659
02/07/2014 18.51 19.53 18.51 18.95 36,115
02/06/2014 18.44 18.99 18.44 18.54 41,216
02/05/2014 18.77 19.61 18.55 18.56 20,591
02/04/2014 18.83 19.33 18.7 18.93 48,270
02/03/2014 19.31 19.49 18.45 18.78 58,259
01/31/2014 20.21 20.27 19.19 19.28 40,996
01/30/2014 19.57 20.52 19.18 20.31 41,392
01/29/2014 20.19 20.78 19.3 19.43 30,298
01/28/2014 20.1 20.25 20.04 20.17 28,687
01/27/2014 19.62 20.19 19.62 20.06 27,632
01/24/2014 19.97 20 19.5 19.67 16,504
01/23/2014 20.19 20.2 20.09 20.16 11,483
01/22/2014 20.2 20.2 18.56 20.18 11,379
01/21/2014 19.88 20.2 19.75 20.14 69,592
01/17/2014 19.65 20.03 19.41 19.92 35,813
01/16/2014 19.8 19.99 19.22 19.62 31,280
01/15/2014 19.7 20.05 19.6999 19.78 20,359
01/14/2014 19.6 19.64 19.38 19.52 7,653
01/13/2014 19.78 19.94 19.26 19.46 18,936
01/10/2014 20.31 20.73 19.79 19.9 42,565
01/09/2014 20.57 20.59 20 20.24 11,265
01/08/2014 20.68 20.75 20.25 20.44 26,175
01/07/2014 20.43 20.77 20.25 20.65 32,094
01/06/2014 20.46 20.75 20.04 20.43 31,505
01/03/2014 20.48 20.87 19.95 20.43 41,187
01/02/2014 20.78 20.82 20 20.45 52,500
12/31/2013 20.63 20.91 20.27 20.8 32,072
12/30/2013 20.6 20.91 20.3 20.59 19,909
12/27/2013 20.67 20.68 20.16 20.67 21,843
12/26/2013 20.68 21.31 20.28 20.6 16,423
12/24/2013 20.05 20.6 20.05 20.6 9,791
12/23/2013 20.47 20.65 20.01 20.54 13,482
12/20/2013 20.02 20.48 19.9815 20.38 69,805
12/19/2013 19.92 20.19 19.575 19.92 52,605
12/18/2013 19.71 20 19.6 20 14,765
12/17/2013 19.85 19.85 19.08 19.71 12,871
12/16/2013 19.3 19.9 19.23 19.81 16,487
12/13/2013 19.09 19.33 18.915 19.17 13,691
12/12/2013 18.87 19.02 18.76 19 15,408
12/11/2013 19.05 19.07 18.55 18.69 19,753
12/10/2013 19.71 19.92 19.24 19.24 20,136
12/09/2013 19.56 19.9 19.25 19.81 28,485
12/06/2013 19.7 19.81 19.35 19.77 40,907
12/05/2013 19.01 19.5 19.01 19.49 41,336
12/04/2013 19.5 19.6 19.1 19.38 15,241
12/03/2013 19.75 20.06 19.5 19.57 10,609
12/02/2013 20.3 20.45 19.71 19.79 14,802
11/29/2013 20.12 20.48 20.12 20.38 8,964
11/27/2013 19.95 20.06 19.86 20 31,052
11/26/2013 20 20.09 19.89 20 15,404
11/25/2013 20.18 20.4799 19.96 20 16,254
11/22/2013 20.04 20.37 20.04 20.05 17,697
11/21/2013 19.98 20 19.7 20 35,656
11/20/2013 19.76 19.95 19.57 19.63 11,764
11/19/2013 19.76 20.22 19.76 19.79 22,631
11/18/2013 20.08 20.33 19.75 19.82 17,415
11/15/2013 20.03 20.24 19.59 20.01 22,919
11/14/2013 20.2 20.37 19.925 20.08 20,820
11/13/2013 20.12 20.34 19.8203 20.27 18,349
11/12/2013 20.14 20.37 20 20.16 8,222
11/11/2013 20.19 20.358 20.145 20.15 50,603
11/08/2013 19.6 20.355 19.6 20.27 42,440
11/07/2013 19.35 19.73 19.3 19.62 32,649
11/06/2013 19.55 19.63 19.1606 19.29 52,361
11/05/2013 19.3 19.55 19.3 19.39 25,343
11/04/2013 19.46 19.59 19.28 19.36 16,973
11/01/2013 19.5 19.54 19.13 19.34 33,293
10/31/2013 19.45 19.76 19.28 19.55 32,224
10/30/2013 19.46 19.54 19.2 19.38 13,751
10/29/2013 19.5 19.54 19.31 19.44 10,801
10/28/2013 19.45 19.55 19.25 19.54 47,326
10/25/2013 19.59 19.59 19.32 19.4 9,357
10/24/2013 19.42 19.65 19.42 19.59 64,075
10/23/2013 19.55 19.76 19.465 19.56 37,277
10/22/2013 19.63 19.73 19.43 19.6 26,371
10/21/2013 19.35 19.61 19.21 19.54 22,121
10/18/2013 19.25 19.52 18.97 19.51 48,057
10/17/2013 18.45 19.18 18.45 19.01 155,747
10/16/2013 18.41 18.65 18.37 18.53 29,548
10/15/2013 18.45 18.45 18.22 18.32 21,363
10/14/2013 18.25 18.48 18.16 18.47 21,043
10/11/2013 17.8 18.26 17.66 18.25 181,271
10/10/2013 17.75 17.9 17.62 17.9 114,847
10/09/2013 17.4 17.75 17.31 17.67 23,526
10/08/2013 17.38 17.52 17.35 17.42 10,807
10/07/2013 17.31 17.56 17.2 17.27 18,166
10/04/2013 17.14 17.65 17.14 17.4 49,207
10/03/2013 17.18 17.23 17.15 17.19 9,804
10/02/2013 17.55 17.55 17.1 17.18 31,364
10/01/2013 17.66 17.72 17.505 17.69 7,585
09/30/2013 17.5 17.72 17.4 17.72 18,194
09/27/2013 17.57 17.74 17.5014 17.64 5,435
09/26/2013 17.65 17.71 17.5 17.71 12,890
09/25/2013 18.07 18.07 17.55 17.65 14,290
09/24/2013 17.68 18.11 17.68 18 14,187
09/23/2013 17.87 18 17.68 17.94 10,805
09/20/2013 17.67 18 17.29 17.9 49,493
09/19/2013 17.74 17.74 17.3 17.67 19,592
09/18/2013 17.56 17.93 17.1 17.74 20,066
09/17/2013 17.25 17.43 17.05 17.43 8,938
09/16/2013 17.87 17.87 17.16 17.26 18,056
09/13/2013 17.89 17.93 17.55 17.66 6,083
09/12/2013 17.8 17.95 17.7001 17.82 7,003
09/11/2013 17.78 17.83 17.57 17.75 12,134
09/10/2013 17.72 17.9 17.46 17.8 18,224
09/09/2013 16.97 17.61 16.75 17.59 29,496
09/06/2013 17.04 17.11 16.25 16.87 34,304
09/05/2013 17.22 17.45 16.85 16.98 36,001
09/04/2013 17.01 17.47 17.01 17.08 29,086
09/03/2013 17.15 17.72 16.7 17.14 17,137
08/30/2013 17.75 18.09 16.83 17.01 29,016
08/29/2013 17.33 17.75 17.33 17.75 11,539
08/28/2013 17.06 17.8 16.9 17.32 39,785
08/27/2013 17.87 18.02 17.045 17.11 41,308
08/26/2013 18.1 18.29 17.76 18.01 15,262
08/23/2013 17.94 18.14 17.72 17.96 5,937
08/22/2013 17.6 18.13 16.78 17.96 23,302
08/21/2013 17.55 17.79 17.41 17.52 24,328
08/20/2013 17.57 17.94 17.52 17.57 40,894
08/19/2013 17.82 17.92 17.51 17.53 10,119
08/16/2013 17.95 18.15 17.83 17.83 16,325
08/15/2013 18 18.09 17.95 17.95 15,989
08/14/2013 18.35 18.35 18.15 18.2 11,403
08/13/2013 18.34 18.47 18.21 18.32 12,363
08/12/2013 18.55 18.55 18.29 18.34 6,224
08/09/2013 18.68 18.98 18.57 18.57 4,663
08/08/2013 18.44 18.82 18.28 18.68 10,229
08/07/2013 18.305 18.33 18.12 18.3 65,014
08/06/2013 18.51 18.51 18 18.14 5,175
08/05/2013 18.48 18.63 18.0725 18.54 22,609
08/02/2013 18.4 18.61 18.27 18.49 4,414
08/01/2013 18.21 18.52 18.09 18.47 17,496
07/31/2013 18.04 18.29 17.95 18.15 8,753
07/30/2013 18.13 18.13 17.95 18.04 10,505
07/29/2013 18.93 18.93 18.11 18.14 14,340
07/26/2013 19 19.05 18.77 18.81 13,878
07/25/2013 18.79 19.08 18.57 19.05 22,231
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?