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 |
| Oct 01, 2018 | $30.27 | $30.53 | $29.94 | $30.05 | 178 362 |
| Sep 28, 2018 | $30.11 | $30.53 | $29.94 | $30.18 | 224 997 |
| Sep 27, 2018 | $30.10 | $30.35 | $29.81 | $30.17 | 196 437 |
| Sep 26, 2018 | $30.71 | $30.79 | $30.08 | $30.11 | 238 954 |
| Sep 25, 2018 | $30.76 | $30.83 | $30.46 | $30.67 | 121 703 |
| Sep 24, 2018 | $31.57 | $31.60 | $30.46 | $30.69 | 222 502 |
| Sep 21, 2018 | $31.80 | $32.06 | $31.17 | $31.41 | 1 115 181 |
| Sep 20, 2018 | $31.08 | $31.92 | $31.08 | $31.92 | 316 772 |
| Sep 19, 2018 | $30.89 | $31.42 | $30.77 | $30.94 | 226 226 |
| Sep 18, 2018 | $31.17 | $31.17 | $30.77 | $30.84 | 290 661 |
| Sep 17, 2018 | $31.59 | $31.65 | $31.17 | $31.17 | 157 107 |
| Sep 14, 2018 | $31.18 | $31.67 | $31.18 | $31.50 | 120 300 |
| Sep 13, 2018 | $31.31 | $31.50 | $30.99 | $31.25 | 448 510 |
| Sep 12, 2018 | $31.95 | $31.95 | $31.12 | $31.15 | 259 269 |
| Sep 11, 2018 | $32.15 | $32.23 | $31.80 | $31.96 | 154 404 |
| Sep 10, 2018 | $32.57 | $32.59 | $32.04 | $32.15 | 97 485 |
| Sep 07, 2018 | $32.44 | $32.73 | $32.10 | $32.45 | 192 148 |
| Sep 06, 2018 | $32.41 | $32.62 | $32.00 | $32.39 | 200 164 |
| Sep 05, 2018 | $32.65 | $33.00 | $32.25 | $32.34 | 190 703 |
| Sep 04, 2018 | $32.57 | $32.87 | $32.30 | $32.81 | 162 912 |
| Aug 31, 2018 | $32.19 | $32.60 | $32.06 | $32.58 | 176 667 |
| Aug 30, 2018 | $32.23 | $32.75 | $31.90 | $32.42 | 219 132 |
| Aug 29, 2018 | $32.63 | $32.63 | $32.27 | $32.31 | 69 809 |
| Aug 28, 2018 | $32.86 | $32.94 | $32.53 | $32.64 | 92 959 |
| Aug 27, 2018 | $32.99 | $33.28 | $32.83 | $32.86 | 102 674 |
