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 |
| Nov 05, 2018 | $25.04 | $25.32 | $24.87 | $25.02 | 298 145 |
| Nov 02, 2018 | $25.94 | $26.18 | $25.06 | $25.13 | 259 933 |
| Nov 01, 2018 | $25.58 | $26.00 | $25.51 | $25.77 | 261 566 |
| Oct 31, 2018 | $25.55 | $25.90 | $25.28 | $25.57 | 162 358 |
| Oct 30, 2018 | $25.08 | $25.34 | $24.76 | $25.24 | 311 184 |
| Oct 29, 2018 | $25.07 | $25.50 | $24.77 | $25.01 | 245 953 |
| Oct 26, 2018 | $24.23 | $25.02 | $24.13 | $24.81 | 502 254 |
| Oct 25, 2018 | $23.64 | $24.65 | $23.58 | $24.50 | 272 200 |
| Oct 24, 2018 | $25.13 | $25.28 | $23.58 | $23.64 | 523 847 |
| Oct 23, 2018 | $24.71 | $25.76 | $24.71 | $25.21 | 450 750 |
| Oct 22, 2018 | $25.44 | $25.44 | $24.43 | $25.04 | 347 777 |
| Oct 19, 2018 | $26.34 | $26.34 | $25.38 | $25.45 | 326 259 |
| Oct 18, 2018 | $27.70 | $27.73 | $26.46 | $26.49 | 234 666 |
| Oct 17, 2018 | $27.70 | $27.97 | $27.23 | $27.79 | 155 366 |
| Oct 16, 2018 | $27.90 | $28.06 | $27.35 | $27.76 | 190 628 |
| Oct 15, 2018 | $27.36 | $28.22 | $27.31 | $27.89 | 199 509 |
| Oct 12, 2018 | $28.62 | $28.62 | $26.70 | $27.41 | 355 082 |
| Oct 11, 2018 | $28.63 | $28.95 | $28.24 | $28.24 | 273 201 |
| Oct 10, 2018 | $29.40 | $29.69 | $28.73 | $28.74 | 155 997 |
| Oct 09, 2018 | $29.82 | $30.04 | $29.35 | $29.42 | 146 797 |
| Oct 08, 2018 | $29.72 | $30.04 | $29.44 | $29.88 | 189 940 |
| Oct 05, 2018 | $30.32 | $30.52 | $29.56 | $29.72 | 160 254 |
| Oct 04, 2018 | $30.30 | $30.66 | $29.95 | $30.27 | 320 416 |
| Oct 03, 2018 | $29.63 | $30.45 | $29.41 | $30.32 | 282 984 |
| Oct 02, 2018 | $29.99 | $30.17 | $29.41 | $29.55 | 172 647 |
