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 |
| Feb 27, 2018 | $30.14 | $30.45 | $29.56 | $29.59 | 82 435 |
| Feb 26, 2018 | $30.25 | $30.43 | $29.95 | $30.16 | 71 455 |
| Feb 23, 2018 | $30.07 | $30.23 | $28.82 | $30.20 | 83 293 |
| Feb 22, 2018 | $30.36 | $30.42 | $29.86 | $29.88 | 91 283 |
| Feb 21, 2018 | $30.00 | $30.56 | $30.00 | $30.29 | 85 400 |
| Feb 20, 2018 | $30.16 | $30.30 | $29.76 | $29.94 | 98 215 |
| Feb 16, 2018 | $29.95 | $30.55 | $29.95 | $30.38 | 72 908 |
| Feb 15, 2018 | $29.85 | $30.24 | $29.70 | $30.09 | 129 904 |
| Feb 14, 2018 | $29.16 | $29.91 | $29.16 | $29.80 | 142 698 |
| Feb 13, 2018 | $29.01 | $29.47 | $29.01 | $29.34 | 137 576 |
| Feb 12, 2018 | $29.38 | $29.58 | $28.94 | $29.23 | 114 384 |
| Feb 09, 2018 | $28.87 | $29.48 | $28.63 | $29.24 | 167 935 |
| Feb 08, 2018 | $29.00 | $29.30 | $28.50 | $28.50 | 192 448 |
| Feb 07, 2018 | $28.90 | $29.11 | $28.71 | $28.94 | 265 757 |
| Feb 06, 2018 | $28.40 | $29.59 | $28.22 | $29.11 | 138 261 |
| Feb 05, 2018 | $30.16 | $30.32 | $28.95 | $28.98 | 132 197 |
| Feb 02, 2018 | $30.90 | $31.02 | $30.40 | $30.51 | 81 643 |
| Feb 01, 2018 | $30.39 | $30.90 | $30.05 | $30.90 | 72 255 |
| Jan 31, 2018 | $30.80 | $30.92 | $30.47 | $30.51 | 70 140 |
| Jan 30, 2018 | $30.58 | $30.80 | $30.37 | $30.75 | 142 739 |
| Jan 29, 2018 | $30.67 | $31.19 | $30.39 | $30.49 | 193 670 |
| Jan 26, 2018 | $30.35 | $31.31 | $29.92 | $30.54 | 118 797 |
| Jan 25, 2018 | $30.25 | $30.25 | $29.60 | $29.92 | 80 119 |
| Jan 24, 2018 | $30.50 | $30.87 | $29.85 | $29.95 | 98 374 |
| Jan 23, 2018 | $30.75 | $30.90 | $30.43 | $30.44 | 69 719 |
