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 |
| May 09, 2018 | $33.10 | $33.28 | $32.83 | $33.12 | 69 260 |
| May 08, 2018 | $32.42 | $33.01 | $32.42 | $33.01 | 68 433 |
| May 07, 2018 | $32.55 | $32.86 | $32.29 | $32.58 | 51 254 |
| May 04, 2018 | $31.94 | $32.79 | $31.45 | $32.51 | 53 751 |
| May 03, 2018 | $32.00 | $32.24 | $31.66 | $32.10 | 50 921 |
| May 02, 2018 | $32.05 | $32.44 | $31.81 | $32.16 | 71 586 |
| May 01, 2018 | $31.51 | $32.26 | $31.36 | $32.23 | 128 149 |
| Apr 30, 2018 | $31.92 | $32.37 | $31.51 | $31.51 | 105 641 |
| Apr 27, 2018 | $32.01 | $32.51 | $31.70 | $31.78 | 97 436 |
| Apr 26, 2018 | $31.96 | $32.17 | $31.02 | $31.83 | 81 972 |
| Apr 25, 2018 | $32.25 | $32.54 | $31.89 | $32.21 | 83 068 |
| Apr 24, 2018 | $32.19 | $32.50 | $31.96 | $32.24 | 122 701 |
| Apr 23, 2018 | $31.83 | $32.20 | $31.77 | $32.10 | 106 171 |
| Apr 20, 2018 | $31.43 | $31.82 | $31.43 | $31.76 | 64 013 |
| Apr 19, 2018 | $31.15 | $31.73 | $31.15 | $31.53 | 89 306 |
| Apr 18, 2018 | $31.17 | $31.34 | $31.00 | $31.13 | 94 339 |
| Apr 17, 2018 | $31.24 | $31.43 | $30.76 | $31.06 | 111 190 |
| Apr 16, 2018 | $30.80 | $31.15 | $30.68 | $31.12 | 93 006 |
| Apr 13, 2018 | $31.15 | $31.15 | $30.49 | $30.62 | 74 059 |
| Apr 12, 2018 | $30.68 | $31.06 | $30.60 | $30.97 | 76 783 |
| Apr 11, 2018 | $30.48 | $30.80 | $30.31 | $30.51 | 95 967 |
| Apr 10, 2018 | $30.41 | $30.73 | $30.18 | $30.64 | 75 068 |
| Apr 09, 2018 | $30.05 | $30.44 | $29.95 | $30.06 | 94 984 |
| Apr 06, 2018 | $30.09 | $30.49 | $29.04 | $29.82 | 155 648 |
| Apr 05, 2018 | $30.39 | $30.46 | $30.03 | $30.42 | 57 652 |
