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 |
| Jun 14, 2018 | $34.63 | $34.63 | $33.83 | $34.22 | 219 938 |
| Jun 13, 2018 | $34.24 | $34.93 | $34.24 | $34.54 | 956 626 |
| Jun 12, 2018 | $34.75 | $35.14 | $34.25 | $34.44 | 429 462 |
| Jun 11, 2018 | $35.84 | $35.95 | $34.73 | $34.74 | 467 559 |
| Jun 08, 2018 | $34.81 | $35.99 | $34.70 | $35.86 | 642 262 |
| Jun 07, 2018 | $34.67 | $34.97 | $34.59 | $34.81 | 375 296 |
| Jun 06, 2018 | $34.34 | $34.73 | $34.29 | $34.61 | 340 415 |
| Jun 05, 2018 | $34.13 | $34.39 | $33.70 | $34.37 | 490 803 |
| Jun 04, 2018 | $33.65 | $34.26 | $33.36 | $34.24 | 691 079 |
| Jun 01, 2018 | $33.54 | $33.91 | $33.39 | $33.55 | 560 261 |
| May 31, 2018 | $33.41 | $33.97 | $32.77 | $33.55 | 570 642 |
| May 30, 2018 | $33.72 | $34.01 | $33.22 | $33.47 | 516 990 |
| May 29, 2018 | $34.12 | $34.38 | $33.36 | $33.47 | 387 208 |
| May 25, 2018 | $33.91 | $34.66 | $33.46 | $34.38 | 867 750 |
| May 24, 2018 | $33.77 | $34.49 | $33.59 | $34.05 | 803 026 |
| May 23, 2018 | $33.29 | $34.44 | $33.17 | $33.87 | 1 130 626 |
| May 22, 2018 | $32.70 | $33.65 | $32.29 | $33.41 | 783 504 |
| May 21, 2018 | $33.33 | $33.48 | $33.06 | $33.32 | 526 615 |
| May 18, 2018 | $33.81 | $33.81 | $33.29 | $33.34 | 801 636 |
| May 17, 2018 | $33.80 | $33.91 | $33.57 | $33.59 | 710 025 |
| May 16, 2018 | $33.50 | $34.06 | $33.50 | $33.76 | 1 188 839 |
| May 15, 2018 | $33.15 | $34.43 | $33.15 | $33.76 | 1 058 391 |
| May 14, 2018 | $33.25 | $34.13 | $33.25 | $33.61 | 1 965 841 |
| May 11, 2018 | $33.13 | $33.36 | $33.00 | $33.08 | 36 423 |
| May 10, 2018 | $33.11 | $33.29 | $32.83 | $33.13 | 54 242 |
