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 |
| Jul 20, 2018 | $33.75 | $34.14 | $33.70 | $33.91 | 252 799 |
| Jul 19, 2018 | $33.91 | $34.15 | $33.61 | $33.88 | 261 103 |
| Jul 18, 2018 | $33.43 | $34.00 | $33.43 | $33.94 | 335 576 |
| Jul 17, 2018 | $33.46 | $33.84 | $33.29 | $33.52 | 332 057 |
| Jul 16, 2018 | $32.98 | $33.54 | $32.87 | $33.41 | 206 370 |
| Jul 13, 2018 | $33.23 | $33.38 | $32.83 | $32.97 | 201 795 |
| Jul 12, 2018 | $33.72 | $33.72 | $32.85 | $33.27 | 257 108 |
| Jul 11, 2018 | $33.65 | $33.97 | $33.52 | $33.60 | 143 570 |
| Jul 10, 2018 | $34.07 | $34.46 | $33.43 | $33.91 | 236 616 |
| Jul 09, 2018 | $33.41 | $34.17 | $33.41 | $34.05 | 269 838 |
| Jul 06, 2018 | $33.21 | $33.48 | $32.92 | $33.26 | 115 930 |
| Jul 05, 2018 | $33.31 | $33.31 | $33.00 | $33.18 | 163 439 |
| Jul 03, 2018 | $33.38 | $33.45 | $33.05 | $33.08 | 74 424 |
| Jul 02, 2018 | $33.28 | $33.48 | $33.05 | $33.23 | 176 707 |
| Jun 29, 2018 | $33.30 | $33.69 | $33.04 | $33.40 | 398 603 |
| Jun 28, 2018 | $33.10 | $33.27 | $32.84 | $33.15 | 252 632 |
| Jun 27, 2018 | $34.00 | $34.14 | $33.03 | $33.08 | 217 499 |
| Jun 26, 2018 | $33.83 | $34.12 | $33.37 | $34.10 | 289 431 |
| Jun 25, 2018 | $34.42 | $34.62 | $33.62 | $33.79 | 256 298 |
| Jun 22, 2018 | $34.63 | $34.78 | $34.13 | $34.57 | 1 074 718 |
| Jun 21, 2018 | $34.78 | $35.20 | $34.36 | $34.61 | 393 321 |
| Jun 20, 2018 | $34.67 | $34.81 | $34.51 | $34.70 | 211 200 |
| Jun 19, 2018 | $34.11 | $34.77 | $34.11 | $34.61 | 164 910 |
| Jun 18, 2018 | $34.16 | $34.51 | $33.87 | $34.42 | 536 211 |
| Jun 15, 2018 | $34.23 | $34.77 | $34.16 | $34.27 | 864 062 |
