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

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBY historical data

Date Open High Low Close Volume
9/18/201416.6416.8316.5216.68206,651
9/17/201416.6016.7916.6016.67277,405
9/16/201416.5016.6616.4316.64308,402
9/15/201416.4116.5516.3216.46415,579
9/12/201416.5516.6316.3516.41238,276
9/11/201416.6016.7216.5616.61135,318
9/10/201416.7216.7316.5816.66135,958
9/9/201416.8216.8416.6816.72153,953
9/8/201416.8016.8916.7016.88214,236
9/5/201416.7916.8916.6316.79205,460
9/4/201416.6516.8816.6416.74280,853
9/3/201416.7016.7516.5816.64374,694
9/2/201416.7016.7616.6216.70366,364
8/29/201416.6816.7616.5416.67918,013
8/28/201416.5116.7016.4416.68783,386
8/27/201416.5516.6916.4316.501,288,223
8/26/201416.3716.5516.3716.52602,720
8/25/201416.4916.6016.2516.37313,991
8/22/201416.1916.3316.0716.24198,477
8/21/201416.3016.3616.1616.26116,940
8/20/201416.1516.3716.1016.31193,615
8/19/201416.3016.4716.1116.18290,991
8/18/201416.2416.3516.1416.33230,866
8/15/201416.1516.3416.0916.12344,549
8/14/201415.9616.1515.8316.06300,623
8/13/201415.9616.0915.8915.95409,114
8/12/201415.8315.9715.8315.84187,345
8/11/201415.9015.9715.8315.86400,910
8/8/201415.8915.9715.8315.90158,151
8/7/201415.9016.1115.7415.93229,789
8/6/201416.1616.2516.0216.07274,767
8/5/201416.3216.3615.9816.08242,036
8/4/201416.0116.4116.0116.40276,005
8/1/201416.1416.2715.9016.02207,030
7/31/201416.1716.3416.0216.16240,062
7/30/201416.2316.3216.0616.28230,695
7/29/201416.2916.3416.1016.21322,241
7/28/201416.5516.5516.3016.33250,559
7/25/201416.4016.6816.2716.55340,198
7/24/201416.6916.7216.4516.50626,979
7/23/201416.4416.6816.4016.62533,683
7/22/201415.9416.7615.9416.46849,224
7/21/201415.9716.0015.8615.96163,986
7/18/201415.9616.0315.8516.00232,706
7/17/201415.9416.0715.9416.04191,520
7/16/201415.9716.0415.8216.02147,523
7/15/201416.0816.1715.8815.95176,108
7/14/201416.0616.1015.9616.05156,313
7/11/201416.0116.0915.8616.01121,131
7/10/201415.9816.1415.9216.08166,789
7/9/201416.1316.1815.9816.10162,975
7/8/201416.0516.1315.9416.12217,175
7/7/201416.1516.2816.0216.06230,832
7/3/201416.2716.3016.1816.19108,191
7/2/201416.2116.3116.1716.29204,721
7/1/201416.2816.3916.2116.25236,710
6/30/201416.2916.4516.1716.32430,774
6/27/201416.5016.7016.2516.252,301,188
6/26/201416.5516.6516.4416.61278,431
6/25/201416.4616.6716.4616.62311,414
6/24/201416.5516.7716.5016.52363,521
6/23/201416.5916.8216.5416.59554,054
6/20/201416.5416.6516.4116.651,879,474
6/19/201416.4016.5516.3416.49393,849
6/18/201416.3516.4916.2216.35323,776
6/17/201416.0216.3715.9716.37375,246
6/16/201415.8516.1815.8116.00488,812
6/13/201415.7515.8415.6115.83163,980
6/12/201415.5315.7515.5315.74219,933
6/11/201415.7515.7715.5315.58199,667
6/10/201415.7115.8815.7015.77222,112
6/9/201415.9116.0215.6915.70216,427
6/6/201416.0116.0515.8915.93180,819
6/5/201415.9216.0415.8615.99258,548
6/4/201415.9615.9615.7815.87101,771
6/3/201415.8315.9915.7515.9797,341
6/2/201415.8315.9815.7515.90192,832
5/30/201415.9716.0915.8715.87278,152
5/29/201415.7816.0015.7816.00240,107
5/28/201415.7815.8915.7315.80147,338
5/27/201415.6415.8315.5815.81308,465
5/23/201415.5015.6815.4715.67138,036
5/22/201415.6115.6215.4515.48135,463
5/21/201415.6815.7015.4515.55207,089
5/20/201415.4015.6315.4015.63285,151
5/19/201415.6015.6815.4015.48207,286
5/16/201415.4515.7015.3615.69463,702
5/15/201415.4215.4915.3115.49195,728
5/14/201415.3215.6515.3215.49298,981
5/13/201415.4015.5915.3515.38340,107
5/12/201415.3515.5915.3015.34870,527
5/9/201415.2115.4215.1115.37300,668
5/8/201415.1515.3014.8615.19290,650
5/7/201415.1015.3315.0515.20346,983
5/6/201415.1815.1814.9115.14220,730
5/5/201414.9815.2514.8815.16241,966
5/2/201415.0115.2514.8815.06202,067
5/1/201414.9215.0914.7115.07250,275
4/30/201414.9214.9914.8614.98197,306
4/29/201414.9214.9814.8414.93227,679
  • Showing 1-100 of 443 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center