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 |
| Apr 04, 2018 | $29.58 | $30.26 | $29.58 | $30.13 | 72 264 |
| Apr 03, 2018 | $29.69 | $30.06 | $29.51 | $29.97 | 144 705 |
| Apr 02, 2018 | $30.00 | $30.76 | $29.24 | $29.50 | 127 811 |
| Mar 29, 2018 | $30.21 | $30.55 | $29.61 | $30.01 | 144 797 |
| Mar 28, 2018 | $29.68 | $30.15 | $29.25 | $30.00 | 79 720 |
| Mar 27, 2018 | $30.09 | $30.22 | $29.51 | $29.60 | 111 380 |
| Mar 26, 2018 | $29.69 | $30.25 | $29.39 | $30.10 | 101 875 |
| Mar 23, 2018 | $30.21 | $30.21 | $29.11 | $29.13 | 150 797 |
| Mar 22, 2018 | $30.32 | $30.68 | $30.10 | $30.12 | 188 682 |
| Mar 21, 2018 | $30.59 | $30.93 | $30.38 | $30.64 | 83 780 |
| Mar 20, 2018 | $30.86 | $30.87 | $30.48 | $30.48 | 56 862 |
| Mar 19, 2018 | $30.88 | $30.88 | $30.41 | $30.77 | 116 156 |
| Mar 16, 2018 | $30.60 | $31.05 | $30.35 | $30.89 | 238 909 |
| Mar 15, 2018 | $30.51 | $30.64 | $30.22 | $30.60 | 96 776 |
| Mar 14, 2018 | $30.79 | $30.79 | $30.26 | $30.35 | 88 222 |
| Mar 13, 2018 | $30.93 | $30.93 | $30.45 | $30.53 | 98 167 |
| Mar 12, 2018 | $30.90 | $30.90 | $30.53 | $30.81 | 91 180 |
| Mar 09, 2018 | $30.53 | $30.89 | $30.09 | $30.86 | 68 324 |
| Mar 08, 2018 | $30.63 | $30.63 | $30.08 | $30.25 | 51 911 |
| Mar 07, 2018 | $29.88 | $30.63 | $29.81 | $30.58 | 108 773 |
| Mar 06, 2018 | $29.89 | $30.25 | $29.58 | $30.21 | 108 064 |
| Mar 05, 2018 | $29.43 | $29.88 | $28.99 | $29.75 | 122 491 |
| Mar 02, 2018 | $28.72 | $29.49 | $28.43 | $29.38 | 84 072 |
| Mar 01, 2018 | $29.05 | $29.20 | $28.84 | $29.00 | 109 072 |
| Feb 28, 2018 | $29.66 | $29.94 | $28.94 | $28.94 | 140 880 |
