$9.84 0.00 (%) Westrn Asset Int Mn Shs - AMEX

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBI historical data

Date Open High Low Close Volume
8/3/20159.889.899.759.8414,734
7/31/20159.929.949.729.8225,578
7/31/20150.070.070.070.070
7/30/20159.919.959.819.8810,779
7/30/20150.080.080.080.080
7/29/20159.859.959.819.9548,144
7/29/20150.070.080.070.08214,000
7/28/20159.749.859.729.8534,754
7/28/20150.070.070.070.070
7/27/20159.739.759.699.729,858
7/27/20150.070.070.070.07147,000
7/24/20159.719.779.709.757,664
7/24/20150.070.070.070.070
7/23/20159.719.769.689.7029,270
7/23/20150.070.070.070.07100,000
7/22/20159.659.799.659.767,806
7/22/20150.080.080.070.07107,000
7/21/20159.749.759.709.7121,322
7/21/20150.080.080.080.080
7/20/20159.859.859.709.7230,595
7/20/20150.080.080.080.080
7/17/20159.809.859.789.857,163
7/17/20150.080.080.080.080
7/16/20159.829.859.789.8417,373
7/16/20150.080.080.080.082,000
7/15/20159.779.849.779.7910,224
7/15/20150.080.080.080.080
7/14/20159.779.829.779.795,870
7/14/20150.080.080.080.080
7/13/20159.809.859.779.8219,331
7/13/20150.080.080.080.080
7/10/20159.799.859.759.8537,346
7/10/20150.080.080.080.084,000
7/9/20159.789.859.709.8436,963
7/9/20150.080.080.080.080
7/8/20159.769.829.709.7711,010
7/8/20150.090.090.080.0889,925
7/7/20159.829.859.689.7721,528
7/7/20150.090.090.090.090
7/6/20159.789.809.749.7810,748
7/6/20150.090.090.090.090
7/3/20150.090.090.090.090
7/2/20159.649.809.609.8028,448
7/2/20150.090.090.090.090
7/1/20159.669.719.629.6217,221
6/30/20159.819.819.699.7125,053
6/30/20150.090.090.090.0951,000
6/29/20159.839.839.729.7926,722
6/29/20150.090.090.090.0960,000
6/26/20159.799.859.739.8111,018
6/26/20150.090.090.090.09100,250
6/25/20159.789.809.539.7823,611
6/25/20150.090.090.090.09155,000
6/24/20159.779.809.719.7512,759
6/24/20150.090.090.090.0956,000
6/23/20159.759.849.709.8021,419
6/23/20150.090.090.090.090
6/22/20159.739.789.699.7621,644
6/22/20150.100.100.090.09165,000
6/19/20159.789.819.719.8117,145
6/19/20150.090.090.090.0925,000
6/18/20159.799.829.729.815,302
6/18/20150.090.090.090.09303,000
6/17/20159.859.859.749.7417,351
6/17/20150.090.090.090.090
6/16/20159.829.869.819.8618,125
6/16/20150.090.090.090.0978,200
6/15/20159.789.849.779.773,534
6/15/20150.090.090.090.090
6/12/20159.719.859.709.8413,423
6/12/20150.090.090.090.098,500
6/11/20159.659.769.659.6815,023
6/11/20150.090.090.090.090
6/10/20159.659.849.599.5951,444
6/10/20150.090.090.090.090
6/9/20159.699.729.619.6327,871
6/9/20150.090.090.090.09110,000
6/8/20159.739.749.639.7212,285
6/8/20150.090.090.090.09108,000
6/5/20159.769.799.719.7719,419
6/5/20150.090.090.090.09110,000
6/4/20159.769.839.769.8018,412
6/4/20150.090.090.090.090
6/3/20159.879.889.779.8249,805
6/3/20150.090.090.090.09312,000
6/2/20159.909.909.869.9018,430
6/2/20150.090.090.090.090
6/1/20159.909.909.859.9022,493
6/1/20150.090.090.090.090
5/29/20159.909.909.889.9016,830
5/29/20150.090.090.090.0925,000
5/28/20159.899.909.879.9024,052
5/28/20150.090.090.090.090
5/27/20159.899.909.879.9039,680
5/27/20150.090.090.090.0921,860
5/26/20159.949.949.869.9013,185
5/26/20150.100.100.090.0983,000
5/25/20150.100.100.100.100
5/22/20159.949.989.929.946,287
5/22/20150.100.100.100.100
  • Showing 1-100 of 2,348 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!