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 |
| Dec 12, 2018 | $23.47 | $24.08 | $23.28 | $23.68 | 280 740 |
| Dec 11, 2018 | $23.59 | $23.90 | $23.03 | $23.20 | 248 303 |
| Dec 10, 2018 | $23.55 | $23.83 | $23.12 | $23.36 | 461 847 |
| Dec 07, 2018 | $23.44 | $24.13 | $23.12 | $23.53 | 294 848 |
| Dec 06, 2018 | $23.47 | $23.59 | $22.61 | $23.41 | 1 276 208 |
| Dec 04, 2018 | $24.43 | $24.45 | $22.93 | $23.33 | 528 042 |
| Dec 03, 2018 | $24.46 | $24.54 | $23.80 | $24.52 | 261 158 |
| Nov 30, 2018 | $23.93 | $24.23 | $23.79 | $24.10 | 587 455 |
| Nov 29, 2018 | $24.12 | $24.25 | $23.58 | $24.14 | 427 784 |
| Nov 28, 2018 | $23.96 | $24.32 | $23.59 | $24.28 | 507 002 |
| Nov 27, 2018 | $24.35 | $24.46 | $23.76 | $23.96 | 143 793 |
| Nov 26, 2018 | $24.13 | $24.57 | $24.00 | $24.42 | 197 097 |
| Nov 23, 2018 | $23.86 | $24.14 | $23.82 | $23.95 | 67 404 |
| Nov 21, 2018 | $24.23 | $24.64 | $23.81 | $23.96 | 361 018 |
| Nov 20, 2018 | $23.98 | $24.73 | $23.77 | $24.20 | 477 346 |
| Nov 19, 2018 | $24.85 | $24.99 | $24.04 | $24.32 | 238 428 |
| Nov 16, 2018 | $24.89 | $25.14 | $24.67 | $24.85 | 244 521 |
| Nov 15, 2018 | $24.34 | $25.28 | $24.18 | $25.07 | 190 940 |
| Nov 14, 2018 | $24.99 | $25.03 | $24.08 | $24.40 | 324 136 |
| Nov 13, 2018 | $25.30 | $25.63 | $24.81 | $24.82 | 198 527 |
| Nov 12, 2018 | $25.60 | $25.84 | $25.31 | $25.31 | 314 260 |
| Nov 09, 2018 | $26.05 | $26.06 | $25.48 | $25.72 | 349 609 |
| Nov 08, 2018 | $25.19 | $25.88 | $25.15 | $25.65 | 373 410 |
| Nov 07, 2018 | $25.74 | $25.85 | $24.92 | $25.37 | 266 078 |
| Nov 06, 2018 | $24.94 | $25.78 | $24.79 | $25.74 | 251 195 |
