Quantcast

State Bank Financial Corporation. Common Stock Historical Stock Prices

STBZ 
$24.85
*  
0.22
0.88%
Get STBZ Alerts
*Delayed - data as of Nov. 16, 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
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 15-AUG-2018 TO 15-NOV-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 24.89 25.14 24.67 24.85 223,915
11/15/2018 24.34 25.28 24.18 25.07 190,940
11/14/2018 24.99 25.03 24.08 24.4 324,136
11/13/2018 25.3 25.63 24.81 24.82 198,527
11/12/2018 25.6 25.84 25.31 25.31 314,260
11/09/2018 26.05 26.06 25.48 25.72 349,609
11/08/2018 25.19 25.88 25.15 25.65 373,410
11/07/2018 25.74 25.85 24.92 25.37 266,078
11/06/2018 24.94 25.78 24.79 25.74 251,195
11/05/2018 25.04 25.32 24.87 25.02 298,145
11/02/2018 25.94 26.18 25.06 25.13 259,933
11/01/2018 25.58 25.995 25.51 25.77 261,566
10/31/2018 25.55 25.9 25.28 25.57 162,358
10/30/2018 25.08 25.34 24.76 25.24 314,387
10/29/2018 25.07 25.5 24.77 25.01 245,953
10/26/2018 24.23 25.02 24.13 24.81 502,254
10/25/2018 23.64 24.65 23.58 24.5 272,200
10/24/2018 25.13 25.28 23.58 23.64 525,500
10/23/2018 24.71 25.76 24.71 25.21 450,750
10/22/2018 25.44 25.44 24.43 25.04 347,777
10/19/2018 26.34 26.34 25.38 25.45 326,259
10/18/2018 27.7 27.73 26.46 26.49 234,666
10/17/2018 27.7 27.97 27.23 27.79 155,366
10/16/2018 27.9 28.06 27.35 27.76 190,628
10/15/2018 27.36 28.22 27.31 27.89 199,509
10/12/2018 28.62 28.62 26.7 27.41 355,082
10/11/2018 28.63 28.95 28.24 28.24 273,201
10/10/2018 29.4 29.69 28.73 28.74 155,997
10/09/2018 29.82 30.04 29.35 29.42 146,797
10/08/2018 29.72 30.04 29.44 29.88 189,940
10/05/2018 30.32 30.52 29.56 29.72 160,254
10/04/2018 30.3 30.66 29.95 30.27 323,908
10/03/2018 29.63 30.45 29.41 30.32 282,984
10/02/2018 29.99 30.17 29.41 29.55 172,647
10/01/2018 30.27 30.53 29.94 30.05 178,362
09/28/2018 30.11 30.53 29.94 30.18 224,997
09/27/2018 30.1 30.35 29.81 30.17 196,437
09/26/2018 30.71 30.79 30.075 30.11 238,954
09/25/2018 30.76 30.83 30.46 30.67 121,703
09/24/2018 31.57 31.6 30.46 30.69 222,502
09/21/2018 31.8 32.06 31.17 31.41 1,115,181
09/20/2018 31.08 31.92 31.08 31.92 316,772
09/19/2018 30.89 31.42 30.77 30.94 226,226
09/18/2018 31.17 31.17 30.77 30.84 290,661
09/17/2018 31.59 31.65 31.17 31.17 157,107
09/14/2018 31.18 31.67 31.18 31.5 120,300
09/13/2018 31.31 31.5 30.99 31.25 448,510
09/12/2018 31.95 31.95 31.12 31.15 259,269
09/11/2018 32.145 32.23 31.8 31.96 154,404
09/10/2018 32.57 32.59 32.04 32.15 97,485
09/07/2018 32.44 32.73 32.1 32.45 192,148
09/06/2018 32.41 32.62 32 32.39 200,164
09/05/2018 32.65 33 32.25 32.34 190,703
09/04/2018 32.57 32.87 32.3 32.81 162,912
08/31/2018 32.19 32.6 32.06 32.58 176,667
08/30/2018 32.23 32.75 31.9 32.42 219,132
08/29/2018 32.63 32.63 32.27 32.31 69,809
08/28/2018 32.86 32.94 32.53 32.64 92,959
08/27/2018 32.99 33.28 32.825 32.86 102,674
08/24/2018 33.22 33.43 32.58 32.9 144,845
08/23/2018 33.31 33.41 32.87 33.19 137,489
08/22/2018 33.1 33.41 33.1 33.3 125,698
08/21/2018 32.47 33.34 32.47 33.11 150,097
08/20/2018 32.59 32.95 32.3 32.64 562,846
08/17/2018 32.25 32.78 32.13 32.75 111,107
08/16/2018 31.69 32.4 31.69 32.34 113,838
08/15/2018 32.24 32.42 31.55 31.61 132,439
*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