$16.58 +0.10 (%) Silver Bay Realty Trust Corp - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBY historical data

Date Open High Low Close Volume
7/2/201516.6816.7516.5016.55379,475
7/1/201516.4016.5416.3016.48473,657
6/30/201516.3916.4116.2116.29290,008
6/29/201516.3716.4916.3016.31362,191
6/26/201516.4516.4816.3316.40524,392
6/25/201516.5616.6016.3816.41291,096
6/24/201516.4816.7516.4816.56507,388
6/23/201516.2716.5716.2716.48574,982
6/22/201516.7516.7516.1516.22899,704
6/19/201515.7415.8115.6115.73339,982
6/18/201515.3215.7415.3215.72431,579
6/17/201515.2515.3215.1315.25184,023
6/16/201515.1615.3115.1415.22209,495
6/15/201515.3215.3215.1615.18432,155
6/12/201515.3515.4315.2515.34198,947
6/11/201515.5115.5515.3015.40446,453
6/10/201515.6015.6115.4715.51243,056
6/9/201515.5415.6415.5115.54230,319
6/8/201515.5215.6115.4815.57154,225
6/5/201515.4715.6215.4015.55242,861
6/4/201515.5815.6115.4815.53136,395
6/3/201515.5715.6415.4115.63194,319
6/2/201515.4615.6215.3715.57182,951
6/1/201515.4615.5915.4015.53217,813
5/29/201515.5315.6015.4015.44385,555
5/28/201515.5615.6615.4815.55231,347
5/27/201515.5315.6315.4315.59110,659
5/26/201515.5615.6715.4815.54208,470
5/22/201515.6115.7115.4815.56353,651
5/21/201515.6015.7215.5115.55244,341
5/20/201515.5615.7715.5015.61274,384
5/19/201515.4315.6315.4015.52263,582
5/18/201515.4115.6015.3915.48239,105
5/15/201515.3915.5315.3715.44183,661
5/14/201515.1215.4415.1015.37252,427
5/13/201515.3115.3815.0315.10212,818
5/12/201515.2515.3615.0915.27204,919
5/11/201515.4515.5515.2915.30174,502
5/8/201515.5015.5715.3815.48252,072
5/7/201515.3515.4415.1615.44207,060
5/6/201515.2415.2915.1515.25188,603
5/5/201515.2715.3415.1615.21211,011
5/4/201515.4015.5315.2815.31232,096
5/1/201515.4615.5415.3715.38217,804
4/30/201515.7615.7615.3815.47276,325
4/29/201515.8716.0115.7715.82266,898
4/28/201515.8915.9715.8215.92143,620
4/27/201515.9416.0215.8015.87137,544
4/24/201515.9216.0515.8715.94197,272
4/23/201515.8515.9315.8515.93127,982
4/22/201515.8116.0015.7715.85135,707
4/21/201515.8215.9215.7615.83152,313
4/20/201515.7815.8815.7415.83108,591
4/17/201515.8515.9215.7415.74216,437
4/16/201515.7915.9015.7615.84125,457
4/15/201515.9315.9515.8415.85180,570
4/14/201515.8515.9415.8515.86127,487
4/13/201515.9315.9815.8515.85173,081
4/10/201515.9616.0315.8615.91172,057
4/9/201516.0116.1115.8515.89233,439
4/8/201516.1516.1916.0016.04235,550
4/7/201516.1116.2316.0616.11185,089
4/6/201516.1716.2816.1316.17184,766
4/2/201516.0616.2516.0316.16334,473
4/1/201516.0716.1615.9816.06288,400
3/31/201516.0716.2215.9616.16453,957
3/30/201516.0316.1515.9716.10299,722
3/27/201515.8316.0615.7616.02419,463
3/26/201515.9416.0415.7915.84305,157
3/25/201516.0816.1515.7915.86250,756
3/24/201516.1916.2616.0516.11181,139
3/23/201516.1716.2916.1116.22246,919
3/20/201516.0516.1815.9916.16449,335
3/19/201516.0916.1415.9416.02155,556
3/18/201515.9816.1415.8316.12145,293
3/17/201515.8416.0215.7415.96198,011
3/16/201515.7715.9715.7615.95145,313
3/13/201515.7815.8215.6515.75208,821
3/12/201515.8615.9615.6815.77304,475
3/11/201515.9515.9615.7215.75234,395
3/10/201515.8916.0215.8515.92190,491
3/9/201515.9216.0415.9015.96142,551
3/6/201516.2516.2615.9015.92263,592
3/5/201516.3916.4516.2616.34162,256
3/4/201516.3616.3916.2216.36140,633
3/3/201516.3916.4116.3016.39189,603
3/2/201516.1516.4116.0716.32309,599
2/27/201515.6016.2115.6016.16794,809
2/26/201515.5716.0015.4615.48443,660
2/25/201515.7015.8215.6015.63353,074
2/24/201515.7415.8715.6715.72234,921
2/23/201515.8715.9615.7515.82374,248
2/20/201515.9016.0715.8215.90290,062
2/19/201515.8615.9815.7215.88198,919
2/18/201515.7716.0015.7215.93277,381
2/17/201515.6016.0015.6015.74230,587
2/13/201515.6615.7315.5015.671,026,791
2/12/201515.6715.7915.5715.72217,552
2/11/201515.5615.7015.5115.66237,854
2/10/201515.6215.6815.5215.59139,675
  • Showing 1-100 of 641 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
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!