Quantcast
SBBX

SB One Bancorp Common Stock Historical Stock Prices

$22.11
*  
0.53
2.34%
Get SBBX Alerts
*Delayed - data as of Mar. 19, 2019 12:46 ET  -  Find a broker to begin trading SBBX now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    SBBX Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
12:46 22.99 23.01 22.11 22.11 3,838
03/18/2019 22.69 23.2 22.021 22.64 12,209
03/15/2019 22.43 22.73 21.1325 22.7 30,601
03/14/2019 22.21 22.75 21.35 22.42 17,088
03/13/2019 21.164 23.28 21.164 22.36 18,175
03/12/2019 22.555 22.855 22.55 22.72 5,058
03/11/2019 22.53 23.19 22.52 23.11 6,174
03/08/2019 22.26 22.78 22.23 22.5 24,326
03/07/2019 22.65 22.75 22.3 22.31 8,602
03/06/2019 23.02 23.33 22.58 22.64 20,332
03/05/2019 23.05 23.05 22.55 23.01 9,601
03/04/2019 23.53 23.53 23.02 23.04 10,679
03/01/2019 23.69 23.69 23.115 23.52 16,724
02/28/2019 23.09 23.71 22.5225 23.65 21,281
02/27/2019 22.54 23.12 22.54 23.1 53,000
02/26/2019 22.55 22.55 22.27 22.43 12,476
02/25/2019 22.7 22.75 22.56 22.59 16,983
02/22/2019 22.3341 22.77 22.3341 22.75 54,526
02/21/2019 22.22 22.35 22.05 22.34 42,004
02/20/2019 22.1597 22.25 22.1597 22.23 20,431
02/19/2019 22.23 22.3 22.07 22.24 29,054
02/15/2019 22.15 22.45 22.06 22.44 31,355
02/14/2019 22.15 22.18 22.1 22.1 10,360
02/13/2019 22.15 22.2 22.04 22.2 28,625
02/12/2019 22.05 22.15 21.831 22.14 63,150
02/11/2019 21.9 22.05 21.888 21.97 20,100
02/08/2019 21.991 22.1 21.76 21.87 537,993
02/07/2019 22 22.11 21.88 22.05 33,976
02/06/2019 21.89 22 21.6075 21.88 13,657
02/05/2019 22.13 22.13 21.965 21.98 13,804
02/04/2019 21.87 22.08 21.87 22.04 21,571
02/01/2019 21.8 21.95 21.8 21.89 15,501
01/31/2019 21.8 22 21.47 21.9 24,195
01/30/2019 21.55 22.59 21.54 21.94 50,526
01/29/2019 21.19 21.55 21.16 21.45 37,683
01/28/2019 21.27 21.27 21 21.05 7,844
01/25/2019 21.4899 21.4899 21.1 21.31 6,865
01/24/2019 21.24 21.25 20.94 21.23 10,558
01/23/2019 21.46 21.46 20.94 21.14 6,637
01/22/2019 21 21.4 21 21.4 6,022
01/18/2019 20.92 21.33 20.9 20.92 9,815
01/17/2019 21.11 21.33 20.89 20.9 3,677
01/16/2019 20.98 21.41 20.97 21.01 4,718
01/15/2019 21.12 21.12 20.82 20.9 4,810
01/14/2019 21.41 21.41 21.1 21.1 6,000
01/11/2019 21.08 21.989 21.08 21.44 14,444
01/10/2019 21.35 21.45 21.19 21.22 18,690
01/09/2019 21.31 21.54 21.17 21.54 4,853
01/08/2019 21.19 21.54 21.19 21.4 3,959
01/07/2019 21.29 21.6 21.1 21.3 10,914
01/04/2019 21.17 21.71 20.874 21.55 7,851
01/03/2019 20.59 21.2 20.571 20.91 4,197
01/02/2019 20.32 20.82 20.32 20.82 21,217
12/31/2018 20.31 20.61 20.29 20.44 11,557
12/28/2018 20.66 20.75 20.24 20.39 23,179
12/27/2018 20.42 20.82 20.05 20.47 11,393
12/26/2018 20.5 20.92 20.5 20.6 20,824
12/24/2018 20.53 20.57 19.4 20.22 15,660
12/21/2018 21 21 20.53 20.62 32,047
12/20/2018 21.38 21.6853 19.3 21.02 37,816
12/19/2018 21.8 21.95 21.54 21.6 11,906
12/18/2018 22 22.32 21.57 21.64 18,171
*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?

Smart Portfolio