Quantcast

State Bank Financial Corporation. Common Stock Historical Stock Prices

STBZ 
$31.65
*  
0.66
2.04%
Get STBZ Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading STBZ 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 15-MAY-2018 TO 15-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.
16:00 32.24 32.42 31.55 31.65 124,276
08/15/2018 32.24 32.42 31.55 31.61 132,439
08/14/2018 32.31 32.74 32.22 32.31 215,201
08/13/2018 32.31 32.48 32.0425 32.24 154,958
08/10/2018 32.34 32.54 32.12 32.33 92,329
08/09/2018 32.25 32.55 32.17 32.52 79,246
08/08/2018 31.9 32.38 31.79 32.34 101,651
08/07/2018 31.63 32.28 31.63 31.91 139,571
08/06/2018 31.93 31.93 31.54 31.605 103,732
08/03/2018 32.2 32.52 31.83 31.9 110,692
08/02/2018 31.49 32.32 31.49 32.25 91,692
08/01/2018 31.46 31.83 31.46 31.69 564,438
07/31/2018 31.99 31.99 31.39 31.45 219,432
07/30/2018 32.19 32.42 32 32.01 242,870
07/27/2018 32.44 32.55 31.72 32.14 259,948
07/26/2018 32.64 33.01 32.44 32.5 111,907
07/25/2018 32.6 33.01 32.53 32.72 272,830
07/24/2018 33.23 33.48 32.68 32.88 266,002
07/23/2018 33.91 33.91 32.89 33.05 681,864
07/20/2018 33.75 34.14 33.7 33.91 252,799
07/19/2018 33.91 34.15 33.61 33.88 261,103
07/18/2018 33.43 34 33.43 33.94 335,576
07/17/2018 33.46 33.84 33.29 33.52 332,057
07/16/2018 32.98 33.54 32.87 33.41 206,370
07/13/2018 33.23 33.38 32.83 32.97 201,795
07/12/2018 33.72 33.72 32.85 33.27 257,834
07/11/2018 33.65 33.97 33.52 33.6 143,570
07/10/2018 34.07 34.46 33.43 33.91 236,916
07/09/2018 33.41 34.17 33.41 34.05 269,838
07/06/2018 33.21 33.48 32.92 33.26 115,930
07/05/2018 33.31 33.31 33 33.18 163,439
07/03/2018 33.38 33.45 33.05 33.08 74,424
07/02/2018 33.28 33.48 33.05 33.23 176,707
06/29/2018 33.3 33.69 33.04 33.4 398,603
06/28/2018 33.1 33.27 32.84 33.15 252,632
06/27/2018 34 34.14 33.03 33.08 217,499
06/26/2018 33.83 34.12 33.37 34.1 289,431
06/25/2018 34.42 34.62 33.62 33.79 256,298
06/22/2018 34.63 34.78 34.13 34.57 1,074,718
06/21/2018 34.78 35.2 34.36 34.61 394,810
06/20/2018 34.67 34.81 34.51 34.7 211,276
06/19/2018 34.11 34.77 34.11 34.61 164,910
06/18/2018 34.16 34.51 33.87 34.42 536,211
06/15/2018 34.23 34.77 34.16 34.27 864,062
06/14/2018 34.63 34.63 33.83 34.22 219,938
06/13/2018 34.24 34.93 34.24 34.54 957,579
06/12/2018 34.75 35.14 34.249 34.44 429,462
06/11/2018 35.84 35.95 34.73 34.74 467,559
06/08/2018 34.81 35.99 34.7 35.86 642,262
06/07/2018 34.67 34.97 34.59 34.81 376,068
06/06/2018 34.34 34.73 34.29 34.61 341,630
06/05/2018 34.13 34.39 33.7 34.37 490,803
06/04/2018 33.65 34.26 33.36 34.24 691,079
06/01/2018 33.54 33.91 33.39 33.55 560,261
05/31/2018 33.41 33.97 32.7741 33.55 583,747
05/30/2018 33.72 34.01 33.22 33.47 518,443
05/29/2018 34.12 34.3799 33.36 33.47 387,208
05/25/2018 33.91 34.66 33.4625 34.38 867,750
05/24/2018 33.77 34.49 33.585 34.05 803,026
05/23/2018 33.29 34.4397 33.17 33.87 1,131,440
05/22/2018 32.7 33.65 32.29 33.41 783,504
05/21/2018 33.33 33.48 33.06 33.32 526,615
05/18/2018 33.81 33.81 33.29 33.34 801,636
05/17/2018 33.8 33.91 33.5658 33.59 710,025
05/16/2018 33.5 34.06 33.5 33.76 1,207,497
05/15/2018 33.15 34.43 33.15 33.76 1,058,391
*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