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 |
| Aug 24, 2018 | $33.22 | $33.43 | $32.58 | $32.90 | 144 845 |
| Aug 23, 2018 | $33.31 | $33.41 | $32.87 | $33.19 | 137 489 |
| Aug 22, 2018 | $33.10 | $33.41 | $33.10 | $33.30 | 125 698 |
| Aug 21, 2018 | $32.47 | $33.34 | $32.47 | $33.11 | 151 709 |
| Aug 20, 2018 | $32.59 | $32.95 | $32.30 | $32.64 | 562 846 |
| Aug 17, 2018 | $32.25 | $32.78 | $32.13 | $32.75 | 111 107 |
| Aug 16, 2018 | $31.69 | $32.40 | $31.69 | $32.34 | 113 838 |
| Aug 15, 2018 | $32.24 | $32.42 | $31.55 | $31.61 | 132 439 |
| Aug 14, 2018 | $32.31 | $32.74 | $32.22 | $32.31 | 215 201 |
| Aug 13, 2018 | $32.31 | $32.48 | $32.04 | $32.24 | 154 958 |
| Aug 10, 2018 | $32.34 | $32.54 | $32.12 | $32.33 | 92 329 |
| Aug 09, 2018 | $32.25 | $32.55 | $32.17 | $32.52 | 79 246 |
| Aug 08, 2018 | $31.90 | $32.38 | $31.79 | $32.34 | 101 651 |
| Aug 07, 2018 | $31.63 | $32.28 | $31.63 | $31.91 | 139 571 |
| Aug 06, 2018 | $31.93 | $31.93 | $31.54 | $31.61 | 103 732 |
| Aug 03, 2018 | $32.20 | $32.52 | $31.83 | $31.90 | 110 692 |
| Aug 02, 2018 | $31.49 | $32.32 | $31.49 | $32.25 | 91 692 |
| Aug 01, 2018 | $31.46 | $31.83 | $31.46 | $31.69 | 564 438 |
| Jul 31, 2018 | $31.99 | $31.99 | $31.39 | $31.45 | 219 432 |
| Jul 30, 2018 | $32.19 | $32.42 | $32.00 | $32.01 | 242 870 |
| Jul 27, 2018 | $32.44 | $32.55 | $31.72 | $32.14 | 259 948 |
| Jul 26, 2018 | $32.64 | $33.01 | $32.44 | $32.50 | 111 907 |
| Jul 25, 2018 | $32.60 | $33.01 | $32.53 | $32.72 | 272 830 |
| Jul 24, 2018 | $33.23 | $33.48 | $32.68 | $32.88 | 266 002 |
| Jul 23, 2018 | $33.91 | $33.91 | $32.89 | $33.05 | 681 864 |
