Quantcast

Historical Stock Prices

SBNY 
$117.54
*  
0.01
0.01%
Get SBNY Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SBNY 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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 117.6 119.6 117.1 117.54 508,935
08/16/2018 113.28 119.31 113.28 117.53 946,683
08/15/2018 113.85 114.57 111.74 112.75 502,371
08/14/2018 111.31 114.42 111.31 114.15 425,120
08/13/2018 111.66 113.95 110.2 110.96 300,889
08/10/2018 110.79 112.2 109.25 111.55 272,900
08/09/2018 111.2 113.51 111.2 111.78 634,358
08/08/2018 110.61 111.85 109.81 111.23 728,559
08/07/2018 109.7 110.43 109.49 109.57 571,453
08/06/2018 110.01 110.12 108.94 109.64 397,174
08/03/2018 111.01 112.08 109.59 109.9 322,188
08/02/2018 109.64 111.64 109 111 614,383
08/01/2018 109.81 112.11 109.0801 110.27 1,477,587
07/31/2018 111.2 111.4356 108.89 109.71 787,663
07/30/2018 112.04 112.95 111.425 111.49 671,038
07/27/2018 113.23 113.92 111.4 111.87 837,897
07/26/2018 114.5 116.2 112.89 113.36 893,961
07/25/2018 115.32 115.41 112.37 114.49 1,087,349
07/24/2018 116.48 117.8015 114.77 115.07 1,812,498
07/23/2018 119.78 121.76 117.055 117.16 1,163,213
07/20/2018 116.27 120.16 115 119.87 1,786,617
07/19/2018 123.25 123.25 117.95 118.71 1,693,817
07/18/2018 124.97 125.69 123.55 125.28 649,569
07/17/2018 124.19 125.28 123.63 124.63 438,476
07/16/2018 123.81 124.49 122.5 123.85 668,652
07/13/2018 124.28 125.01 122.81 123.43 461,156
07/12/2018 128.7 129.3 123.1 124.74 718,171
07/11/2018 128.36 129.4686 128.13 128.6 328,162
07/10/2018 133.59 133.61 128.925 129.47 454,919
07/09/2018 129.08 133.03 128.62 132.89 397,662
07/06/2018 126.71 129.11 126.04 128.52 361,162
07/05/2018 127.57 128.1 125.84 126.83 453,906
07/03/2018 129.32 130.54 127.03 127.3 179,363
07/02/2018 126.61 129.04 126.61 129 360,872
06/29/2018 128.34 130.6 127.695 127.88 432,101
06/28/2018 127.57 128.47 126.575 127.24 563,961
06/27/2018 128.23 129.235 126.67 126.93 346,546
06/26/2018 130.8 130.8 128.545 128.61 320,745
06/25/2018 131.64 132.12 129.35 130.67 413,490
06/22/2018 132.27 132.93 131 132.75 982,082
06/21/2018 130.51 133.16 129.33 131.98 567,172
06/20/2018 130.66 131.31 129.6 131.05 502,267
06/19/2018 127.19 130.49 126.875 129.73 637,877
06/18/2018 125.76 128.67 124.66 128.56 452,999
06/15/2018 125.57 126.54 124.45 126.29 1,128,858
06/14/2018 126.52 126.88 125.07 126.06 719,631
06/13/2018 128.89 128.89 125.5 126.27 1,269,441
06/12/2018 127.27 128.48 124.8343 125.77 406,622
06/11/2018 130.43 131.5782 127.08 127.11 654,489
06/08/2018 131.8 132.335 130.42 130.64 375,373
06/07/2018 132.25 133.9299 131.72 131.9 406,691
06/06/2018 128.7 132.55 128.7 132.09 599,828
06/05/2018 129.42 129.98 128.0875 128.28 325,253
06/04/2018 128.58 130.13 128.25 129.28 572,378
06/01/2018 129.16 130.3199 127.91 128.03 291,063
05/31/2018 129.06 130.09 127.43 127.49 321,311
05/30/2018 128.66 130.12 127.22 129.24 349,667
05/29/2018 128.85 129.87 126.77 127.72 492,761
05/25/2018 129.53 130.99 129.1 130.21 216,380
05/24/2018 130.12 130.57 128.255 130.2 276,330
05/23/2018 131.26 133.595 130 130.44 370,552
05/22/2018 131.73 133.5211 131.51 132.02 223,558
05/21/2018 129.77 131.7 129.3001 131.16 287,488
05/18/2018 130.36 130.75 129.25 129.31 240,741
05/17/2018 131.38 132.155 129.86 130.07 303,220
*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