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 |
| Mar 01, 2017 | $27.78 | $27.95 | $27.31 | $27.91 | 106 840 |
| Feb 28, 2017 | $27.56 | $27.61 | $27.04 | $27.13 | 103 667 |
| Feb 27, 2017 | $27.51 | $27.79 | $27.42 | $27.67 | 94 788 |
| Feb 24, 2017 | $27.35 | $27.65 | $27.33 | $27.60 | 68 534 |
| Feb 23, 2017 | $28.03 | $28.09 | $27.40 | $27.74 | 92 427 |
| Feb 22, 2017 | $27.71 | $28.25 | $27.63 | $28.00 | 445 970 |
| Feb 21, 2017 | $27.37 | $27.82 | $27.37 | $27.79 | 173 084 |
| Feb 17, 2017 | $27.32 | $27.47 | $27.08 | $27.43 | 119 796 |
| Feb 16, 2017 | $27.12 | $27.37 | $26.80 | $27.33 | 74 004 |
| Feb 15, 2017 | $26.95 | $27.20 | $26.65 | $27.15 | 68 258 |
| Feb 14, 2017 | $26.58 | $27.07 | $25.87 | $26.99 | 91 966 |
| Feb 13, 2017 | $26.71 | $26.96 | $26.50 | $26.72 | 103 107 |
| Feb 10, 2017 | $26.47 | $26.70 | $26.10 | $26.51 | 69 700 |
| Feb 09, 2017 | $26.11 | $26.43 | $26.01 | $26.30 | 69 816 |
| Feb 08, 2017 | $26.15 | $26.20 | $25.72 | $25.97 | 82 075 |
| Feb 07, 2017 | $26.41 | $26.50 | $26.02 | $26.23 | 76 102 |
| Feb 06, 2017 | $26.25 | $26.48 | $26.21 | $26.24 | 173 766 |
| Feb 03, 2017 | $26.18 | $26.50 | $26.01 | $26.44 | 114 241 |
| Feb 02, 2017 | $26.10 | $26.17 | $25.62 | $25.80 | 88 939 |
| Feb 01, 2017 | $26.71 | $27.21 | $26.09 | $26.15 | 117 147 |
| Jan 31, 2017 | $26.50 | $26.61 | $26.05 | $26.44 | 90 610 |
| Jan 30, 2017 | $27.16 | $27.16 | $26.51 | $26.64 | 98 584 |
| Jan 27, 2017 | $28.00 | $28.00 | $26.56 | $27.46 | 142 056 |
| Jan 26, 2017 | $26.35 | $27.05 | $26.13 | $26.61 | 125 759 |
| Jan 25, 2017 | $26.91 | $27.09 | $26.72 | $26.87 | 150 799 |
