Historical Stock Prices

SUBK 
$26.38
*  
0.10
0.38%
Get SUBK Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 26.26 26.75 26 26.38 27,725
08/27/2015 26.69 26.87 25.95 26.48 21,873
08/26/2015 26.02 26.93 26 26.6 19,572
08/25/2015 26.45 26.45 25.35 25.4 16,945
08/24/2015 25.83 26.61 23.91 25.72 29,124
08/21/2015 26.25 27.41 26.25 26.97 17,905
08/20/2015 26.97 26.97 26.26 26.67 26,222
08/19/2015 27.42 27.65 27.1 27.16 20,170
08/18/2015 27.8 27.8 27.22 27.44 11,548
08/17/2015 27.45 28.28 27.174 27.98 21,476
08/14/2015 27.19 27.66 27.0101 27.66 26,936
08/13/2015 27.68 27.87 27.179 27.28 31,557
08/12/2015 27.51 28.07 26.85 27.71 15,290
08/11/2015 28.13 28.45 27.52 27.81 21,132
08/10/2015 28.65 28.79 28.14 28.48 16,996
08/07/2015 28.52 28.77 28.2 28.53 22,662
08/06/2015 29.03 29.33 28.46 28.78 30,211
08/05/2015 29.51 29.51 28.96 29.09 21,760
08/04/2015 28.64 29.3 28.44 29.23 32,825
08/03/2015 28.625 29.1 28.25 28.71 25,255
07/31/2015 28.85 28.97 28.34 28.82 21,881
07/30/2015 28.57 29 28.06 28.67 51,746
07/29/2015 28.87 29.6199 28.05 28.81 30,743
07/28/2015 29.43 29.45 28.93 29.2 43,458
07/27/2015 29.47 29.71 28.985 29.51 45,028
07/24/2015 29.94 29.94 29.49 29.7 33,158
07/23/2015 28.92 29.99 28.92 29.78 41,632
07/22/2015 27.21 28.95 27.21 28.66 34,384
07/21/2015 26.0224 27.78 26.0224 27.07 24,827
07/20/2015 27.71 28.05 27.31 27.54 23,062
07/17/2015 26.86 27.885 26.76 27.6 36,203
07/16/2015 26.7 27 26.4 26.92 21,529
07/15/2015 26.93 26.96 26.5 26.69 12,373
07/14/2015 26.41 26.95 26.12 26.94 15,525
07/13/2015 26.5 26.71 26.16 26.29 16,184
07/10/2015 25.88 26.05 25.54 26.05 18,406
07/09/2015 25.75 25.91 25.365 25.52 19,973
07/08/2015 25.58 25.76 25.27 25.51 16,402
07/07/2015 25.7 25.95 25.33 25.69 14,523
07/06/2015 25.49 25.98 25.43 25.87 30,539
07/02/2015 25.4 25.92 25.07 25.73 45,283
07/01/2015 25.86 26.28 25.01 25.3 51,569
06/30/2015 25.89 26.135 25.62 25.66 13,755
06/29/2015 25.5 26.14 25.26 25.68 22,301
06/26/2015 25.4 25.75 25.4 25.68 70,813
06/25/2015 25.5 25.58 25.23 25.39 61,146
06/24/2015 25.4 25.48 25.12 25.38 20,626
06/23/2015 25.15 25.5 25.05 25.47 17,189
06/22/2015 25.25 25.67 25.12 25.39 22,938
06/19/2015 24.88 25.71 24.84 25.2 53,567
06/18/2015 24.96 25 24.56 24.99 27,723
06/17/2015 25 25 24.79 24.91 8,539
06/16/2015 24.57 25 24.342 24.98 15,292
06/15/2015 24.07 24.97 24.07 24.64 18,286
06/12/2015 24.86 24.98 23.9101 24.9 26,159
06/11/2015 24.9 24.99 24.78 24.99 9,025
06/10/2015 24.67 25 24.5601 24.98 21,538
06/09/2015 24.37 24.75 24.2 24.75 15,822
06/08/2015 24.51 24.75 24.33 24.5 12,309
06/05/2015 24.08 24.66 24 24.53 21,185
06/04/2015 24.18 24.65 24.01 24.08 9,296
06/03/2015 24.032 24.44 23.77 24.39 24,676
06/02/2015 24.2 24.42 24.1 24.26 12,191
06/01/2015 24.18 24.18 23.9 23.99 25,573
05/29/2015 24.26 24.44 23.38 24.12 34,474
05/28/2015 24.4 24.45 24.1 24.24 6,729
05/27/2015 24.17 24.6 24.0901 24.37 15,796
05/26/2015 24.18 24.75 23.91 24.03 20,461
05/22/2015 24.8 25.025 24.31 24.31 9,730
05/21/2015 24.77 24.99 24.67 24.84 14,179
05/20/2015 24.69 25.06 24.67 24.67 5,130
05/19/2015 24.31 24.95 24.12 24.52 7,543
05/18/2015 23.95 24.68 23.87 24.44 20,422
05/15/2015 24.34 24.4 24.07 24.07 12,593
05/14/2015 24.28 24.5 24.2 24.46 18,219
05/13/2015 24.1 24.485 23.89 24.09 57,978
05/12/2015 24.29 24.41 24.1 24.11 21,750
05/11/2015 24.02 24.49 24 24.29 23,014
05/08/2015 23.86 23.86 23.21 23.61 18,251
05/07/2015 23.33 23.69 23.33 23.6 14,245
05/06/2015 23.55 23.55 23.06 23.32 27,144
05/05/2015 23.53 24.08 23.0503 23.52 29,112
05/04/2015 23.65 23.93 23.49 23.69 16,668
05/01/2015 23.93 24.12 23.465 23.75 26,325
04/30/2015 24.03 24.03 23.91 23.96 47,511
04/29/2015 24.13 24.5 24.02 24.05 8,871
04/28/2015 24.34 24.55 23.99 24.48 20,084
04/27/2015 24.85 24.9 24.13 24.26 19,057
04/24/2015 24.82 24.94 24.45 24.94 11,372
04/23/2015 24.5 24.8095 24.241 24.79 15,453
04/22/2015 24.28 24.5 24.28 24.5 8,657
04/21/2015 24.493 24.5 24.13 24.43 8,798
04/20/2015 24.57 24.57 24.3 24.49 11,617
04/17/2015 24.49 24.49 23.77 24 14,775
04/16/2015 24.75 24.9 24.59 24.68 7,961
04/15/2015 24.62 24.82 24.35 24.82 15,748
04/14/2015 24.17 24.73 23.845 24.66 10,140
04/13/2015 24.07 24.25 23.8523 24.12 14,636
04/10/2015 24.34 24.3909 24.1 24.21 7,039
04/09/2015 23.64 24.41 23.64 24.16 11,310
04/08/2015 24.02 24.21 23.73 24.04 5,306
04/07/2015 24.26 24.41 24.15 24.4 4,439
04/06/2015 24.09 24.53 23.6836 24.27 13,655
04/02/2015 24.01 24.62 24.01 24.45 20,581
04/01/2015 23.59 24.37 23.38 24.12 16,239
03/31/2015 23.2798 23.78 23.2067 23.76 9,941
03/30/2015 23.37 23.85 23.23 23.72 12,395
03/27/2015 22.86 23.39 22.86 23.37 13,531
03/26/2015 23.21 23.48 22.56 22.85 28,226
03/25/2015 23.69 23.84 23.1 23.15 14,746
03/24/2015 23.82 23.82 23.62 23.62 7,158
03/23/2015 23.47 23.88 23.41 23.71 11,650
03/20/2015 23.5 23.89 23.393 23.62 49,041
03/19/2015 23.1 23.5 23.1 23.49 13,861
03/18/2015 23.19 23.29 22.86 23.29 13,265
03/17/2015 22.7942 23.16 22.7942 23.13 5,563
03/16/2015 23.25 23.3 22.97 23.12 6,725
03/13/2015 23.49 23.49 23.08 23.22 6,458
03/12/2015 22.86 23.47 22.86 23.47 18,308
03/11/2015 22.55 22.8 22.55 22.65 13,206
03/10/2015 22.42 22.63 22.42 22.51 7,773
03/09/2015 22.57 22.68 22.5 22.53 5,698
03/06/2015 22.43 22.97 22.43 22.54 14,925
03/05/2015 22.5 22.75 22.5 22.57 20,086
03/04/2015 22.49 22.8 22.48 22.5 14,187
03/03/2015 22.7 22.79 22.6 22.61 10,238
03/02/2015 22.5 22.85 22.5 22.74 11,088
02/27/2015 22.62 22.71 22.5 22.5 15,871
02/26/2015 22.71 22.85 22.51 22.6 5,239
02/25/2015 22.73 22.93 22.527 22.76 12,219
02/24/2015 22.8 22.93 22.8 22.81 3,753
02/23/2015 23.02 23.02 22.23 22.55 19,617
02/20/2015 23.11 23.19 22.742 23.14 14,068
02/19/2015 23.25 23.25 23 23.01 5,171
02/18/2015 23.17 23.17 23.005 23.04 5,361
02/17/2015 23.22 23.25 22.98 23.18 5,715
02/13/2015 23.86 23.86 22.73 23.06 17,305
02/12/2015 22.2 22.62 22.2 22.62 12,350
02/11/2015 22.55 22.73 22.15 22.15 12,192
02/10/2015 22.82 22.82 22.23 22.55 7,298
02/09/2015 23.23 23.23 22.63 22.63 9,342
02/06/2015 23.37 23.6 23.26 23.3 17,037
02/05/2015 23.56 23.56 23.3 23.31 28,188
02/04/2015 23.35 23.66 23.35 23.52 10,015
02/03/2015 23.1 23.45 23.01 23.34 22,091
02/02/2015 23 23.1 22.89 23.04 27,702
01/30/2015 22.75 23.1 22.75 23 38,042
01/29/2015 22.21 23 22.21 23 29,792
01/28/2015 22.01 22.43 21.62 22.37 19,271
01/27/2015 21.53 22.1 21.5 22.01 11,827
01/26/2015 20.9907 21.88 20.9907 21.84 19,289
01/23/2015 21.42 21.7 21.41 21.63 6,140
01/22/2015 21.27 21.5 21.08 21.48 18,846
01/21/2015 21.06 21.18 20.95 21.14 13,030
01/20/2015 21.25 21.25 20.66 21.06 19,654
01/16/2015 20.94 21.3 20.94 21.24 11,485
01/15/2015 21.63 21.66 20.89 21.02 13,008
01/14/2015 21.57 21.7599 20.92 21.59 27,873
01/13/2015 21.99 21.99 21.57 21.77 16,690
01/12/2015 21.57 21.57 21.18 21.39 8,823
01/09/2015 22.41 22.41 21.58 21.68 11,024
01/08/2015 22.25 22.37 22.09 22.37 15,367
01/07/2015 22.03 22.14 21.86 22.08 52,028
01/06/2015 21.96 22.1 21.72 21.99 24,021
01/05/2015 22.02 22.24 21.63 22 16,850
01/02/2015 22.78 22.78 21.8 22.18 46,883
12/31/2014 22.99 23.15 22.45 22.71 18,584
12/30/2014 23.12 23.19 22.87 23 7,087
12/29/2014 23 23.25 23 23.13 5,394
12/26/2014 22.78 23 22.78 22.94 5,947
12/24/2014 22.55 22.76 22.144 22.76 7,037
12/23/2014 22.39 22.65 22.08 22.58 11,970
12/22/2014 21.99 22.39 21.817 22.3 8,987
12/19/2014 22.1 22.22 21.7201 22.02 56,343
12/18/2014 22 22.09 21.8 22.08 15,291
12/17/2014 21.12 21.9 21.12 21.88 16,751
12/16/2014 20.88 21.69 20.88 21.2 17,321
12/15/2014 20.68 21.21 20.52 20.99 16,582
12/12/2014 21.37 21.98 20.49 20.67 61,390
12/11/2014 21.8 21.96 21.49 21.69 12,461
12/10/2014 21.93 21.99 21.52 21.62 13,537
12/09/2014 20.78 22 20.77 21.99 14,633
12/08/2014 20.93 21.27 20.93 21.15 8,703
12/05/2014 20.78 21.17 20.78 21.1 12,135
12/04/2014 20.71 21.03 20.46 20.69 7,038
12/03/2014 20.54 20.99 20.54 20.92 10,708
12/02/2014 20.26 21 20.26 20.71 7,100
12/01/2014 20.58 20.83 20.43 20.45 11,695
11/28/2014 21.33 21.39 20.67 20.69 7,602
11/26/2014 21.6 21.6 21.13 21.49 7,176
11/25/2014 21.6 21.89 21.49 21.54 2,923
11/24/2014 21.46 21.66 21.26 21.66 7,817
11/21/2014 21.63 21.69 21.22 21.3 15,073
11/20/2014 21.01 21.62 20.76 21.45 8,650
11/19/2014 21.32 21.43 21.1601 21.19 7,611
11/18/2014 22.05 22.05 21.75 21.78 15,083
11/17/2014 22.5 22.78 21.92 22.05 12,340
11/14/2014 22.82 22.9 22.55 22.57 10,702
11/13/2014 22.91 23 22.56 22.86 15,358
11/12/2014 22.77 22.99 22.74 22.88 13,090
11/11/2014 22.74 22.88 22.46 22.82 18,693
11/10/2014 22.72 22.95 22.57 22.89 24,923
11/07/2014 23.11 23.11 22.65 22.99 18,373
11/06/2014 22.48 22.95 22.19 22.92 18,568
11/05/2014 22.12 23.0025 22.052 22.54 24,836
11/04/2014 22.37 22.91 22.36 22.41 15,634
11/03/2014 22.89 23.09 22.46 22.56 21,146
10/31/2014 22.94 23.1 22.734 22.96 32,138
10/30/2014 21.9 22.75 20.02 22.75 29,634
10/29/2014 21.91 22.23 21.64 22.05 25,853
10/28/2014 20.85 21.98 20.14 21.98 24,565
10/27/2014 20.86 20.86 20.6 20.69 6,276
10/24/2014 20.75 20.97 20.75 20.88 13,790
10/23/2014 20.98 21.2 20.62 20.7 20,405
10/22/2014 21.27 21.34 20.62 20.76 10,591
10/21/2014 20.95 21.59 20.95 21.57 17,007
10/20/2014 21 21.33 20.32 20.96 13,045
10/17/2014 21.81 21.81 20.71 20.9 18,490
10/16/2014 20.88 21.71 20.87 21.45 20,601
10/15/2014 20.65 21.39 20.3 21.18 27,642
10/14/2014 20.09 21.14 20 21.02 34,713
10/13/2014 19.01 20.28 18.99 19.91 19,794
10/10/2014 18.9 19.64 18.84 18.84 17,583
10/09/2014 19.19 19.62 19.01 19.1 20,634
10/08/2014 19.29 19.66 19.14 19.49 22,030
10/07/2014 19.45 19.83 19.2775 19.33 11,515
10/06/2014 19.76 19.8 19.55 19.61 8,664
10/03/2014 20 20 19.6 19.78 9,351
10/02/2014 19.67 20.2 19.42 19.75 21,811
10/01/2014 19.45 19.85 19 19.75 28,680
09/30/2014 19.96 20.05 19.41 19.41 37,151
09/29/2014 19.72 19.95 19.54 19.95 20,682
09/26/2014 19.52 19.88 19.52 19.86 15,120
09/25/2014 19.9 19.9 19.46 19.5 16,302
09/24/2014 19.95 20.25 19.56 19.82 13,138
09/23/2014 20.3 20.66 19.67 19.84 18,453
09/22/2014 20.28 20.52 20.25 20.4 10,848
09/19/2014 20.25 20.51 19.95 20.36 52,535
09/18/2014 20.19 20.42 20.01 20.21 10,381
09/17/2014 20.34 20.34 20 20.06 16,109
09/16/2014 20.03 20.7 20.03 20.25 12,386
09/15/2014 20.5 20.5 20.01 20.04 15,397
09/12/2014 20.95 21.2 20.3 20.31 16,446
09/11/2014 20.63 21.17 20.54 21.01 15,512
09/10/2014 20.9 20.9 20.53 20.82 14,452
09/09/2014 20.91 21.1 20.5 20.51 13,466
09/08/2014 20.77 20.96 20.5001 20.63 12,133
09/05/2014 20.75 21.06 20.64 20.72 9,682
09/04/2014 21.04 21.3 20.86 20.86 11,972
09/03/2014 21.2 21.4425 20.82 20.95 16,957
09/02/2014 20.92 21.4 20.72 21.04 19,914
08/29/2014 20.4 21 20.4 20.83 9,512
08/28/2014 20.31 20.7658 20.21 20.37 14,211
*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?