NASDAQ:STBZ
Delisted
State Bank Financial Corporation. Fund Price (Quote)
$21.59
+0 (+0%)
At Close: Jan 18, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.16 | $21.96 | Friday, 18th Jan 2019 STBZ stock ended at $21.59. During the day the stock fluctuated 0% from a day low at $21.59 to a day high of $21.59. |
| 90 days | $20.16 | $26.18 | |
| 52 weeks | $20.16 | $35.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 17, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 16, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 15, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 14, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 11, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 10, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 09, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 08, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 07, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 04, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 03, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Jan 02, 2019 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| Dec 31, 2018 | $21.49 | $21.73 | $20.87 | $21.59 | 1 544 312 |
| Dec 28, 2018 | $21.65 | $21.90 | $21.38 | $21.46 | 321 530 |
| Dec 27, 2018 | $21.51 | $21.78 | $20.86 | $21.60 | 634 513 |
| Dec 26, 2018 | $20.68 | $21.96 | $20.49 | $21.86 | 1 356 744 |
| Dec 24, 2018 | $20.22 | $21.83 | $20.22 | $20.64 | 390 536 |
| Dec 21, 2018 | $21.06 | $21.08 | $20.16 | $20.36 | 391 143 |
| Dec 20, 2018 | $20.66 | $21.24 | $20.58 | $20.94 | 522 387 |
| Dec 19, 2018 | $21.43 | $21.73 | $20.56 | $20.65 | 241 225 |
| Dec 18, 2018 | $22.02 | $22.05 | $21.09 | $21.36 | 162 996 |
| Dec 17, 2018 | $22.41 | $22.60 | $21.69 | $21.84 | 248 556 |
| Dec 14, 2018 | $22.74 | $23.33 | $22.42 | $22.43 | 394 646 |
| Dec 13, 2018 | $23.70 | $23.83 | $22.86 | $22.92 | 285 768 |
