Quantcast

Spring Bank Pharmaceuticals, Inc. Common Stock Historical Stock Prices

SBPH 
$10.49
*  
0.16
1.5%
Get SBPH Alerts
*Delayed - data as of Mar. 19, 2019 15:09 ET  -  Find a broker to begin trading SBPH now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SBPH 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.
15:09 10.79 10.79 10.475 10.49 11,786
03/18/2019 10.6 10.8 10.49 10.65 24,195
03/15/2019 10.43 10.87 10.4201 10.85 81,974
03/14/2019 10.5 10.55 10.3917 10.44 11,153
03/13/2019 10.42 10.7 10.3013 10.51 15,509
03/12/2019 10.67 10.67 10.2912 10.47 9,872
03/11/2019 10.29 10.55 10.0698 10.4 23,653
03/08/2019 10.13 10.44 9.6581 9.91 11,090
03/07/2019 10.19 10.2 9.76 10.1 5,026
03/06/2019 10.26 10.3 10.0515 10.15 9,674
03/05/2019 10.97 10.97 10 10.1 7,035
03/04/2019 9.82 10.2465 9.6983 10.14 18,224
03/01/2019 10.37 10.4911 9.8 9.87 20,575
02/28/2019 10.51 10.51 10.4 10.4 5,873
02/27/2019 10.32 10.61 10.32 10.52 7,560
02/26/2019 10.15 10.65 10.15 10.35 11,604
02/25/2019 10 10.37 9.65 10.15 10,435
02/22/2019 9.72 10.03 9.55 10.03 20,284
02/21/2019 10.04 10.4068 9.54 9.85 19,690
02/20/2019 10.25 10.4989 9.71 9.84 45,450
02/19/2019 10.52 10.65 10.25 10.39 10,883
02/15/2019 10.37 10.94 10.37 10.6 28,093
02/14/2019 10.36 10.93 10.25 10.25 12,368
02/13/2019 10.71 10.71 10.42 10.59 13,795
02/12/2019 10.26 10.69 10.15 10.45 20,679
02/11/2019 10.34 10.36 10.07 10.13 13,587
02/08/2019 10.78 10.78 10.04 10.11 13,252
02/07/2019 10.65 10.75 10.3 10.34 10,002
02/06/2019 10.55 10.87 10.42 10.81 13,727
02/05/2019 10.7 10.99 10.6 10.64 13,067
02/04/2019 10.61 10.85 10.31 10.57 8,661
02/01/2019 10.95 11.21 10.435 10.69 33,529
01/31/2019 10.64 11.08 10.6 10.83 28,337
01/30/2019 10.32 10.75 10.32 10.75 14,384
01/29/2019 10.71 11.13 10.1 10.23 18,677
01/28/2019 10.97 11.2499 10.6 10.68 14,946
01/25/2019 10.65 10.98 10.53 10.98 5,470
01/24/2019 10.74 10.74 10.24 10.35 9,750
01/23/2019 10.52 10.86 10.45 10.62 6,852
01/22/2019 11.32 11.32 10.46 10.46 12,246
01/18/2019 11.23 11.3 11.19 11.3 15,277
01/17/2019 11.02 11.35 10.92 11.2 9,463
01/16/2019 11.02 11.11 10.82 11.07 7,150
01/15/2019 11.34 11.3449 10.73 10.99 44,708
01/14/2019 11.39 11.6 10.915 11.32 12,740
01/11/2019 11.28 11.5 11.021 11.36 8,911
01/10/2019 11.56 11.7 11.26 11.35 18,444
01/09/2019 11.85 11.9 11.35 11.815 23,744
01/08/2019 11.36 11.81 11.06 11.79 16,911
01/07/2019 10.55 11.47 10.1 11.42 21,740
01/04/2019 10.39 10.72 9.79 10.54 13,559
01/03/2019 10.9 11.08 9.07 10.31 10,719
01/02/2019 10.2 11.08 9.67 10.96 16,721
12/31/2018 9.19 10.5 9.19 10.39 31,159
12/28/2018 8.75 9.23 8.53 9.12 43,814
12/27/2018 8.17 8.93 8.17 8.82 101,551
12/26/2018 9 9.4911 8.14 8.47 78,036
12/24/2018 9.56 9.64 8.85 8.86 16,511
12/21/2018 9.62 9.62 8.65 9.6 128,377
12/20/2018 9.51 9.86 9.09 9.655 37,274
12/19/2018 9.73 10.23 9.53 9.6 14,189
12/18/2018 10.19 10.19 9.5401 9.64 30,064
*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