$15.81 0.00 (%) Silver Bay Realty Trust Corp - NYSE

Jan. 28, 2015 | 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
1/28/201515.9116.0015.7615.81477,290
1/27/201515.8816.1015.8815.92649,244
1/26/201515.9516.0415.9315.98300,942
1/23/201516.0916.1915.8715.91400,679
1/22/201516.1316.2516.0216.10423,426
1/21/201516.1016.2516.1016.15194,194
1/20/201516.2016.3016.0916.20184,960
1/16/201516.0916.2516.0616.23244,386
1/15/201516.2316.3316.0416.19346,537
1/14/201516.4616.5216.2116.25616,241
1/13/201516.5316.7316.4416.49215,486
1/12/201516.4116.6416.3616.50252,247
1/9/201516.4616.6016.3316.36441,761
1/8/201516.5716.7216.4016.40328,766
1/7/201516.5816.7316.4716.55292,595
1/6/201516.8016.8816.4316.54394,130
1/5/201516.6717.0416.6716.73317,019
1/2/201516.6516.8016.5916.76155,034
12/31/201416.8116.9016.5216.56223,535
12/30/201416.8216.9016.7016.81248,495
12/29/201416.6716.8916.5216.86192,439
12/26/201416.7116.7416.5516.64151,660
12/24/201416.7416.9016.6316.71111,635
12/23/201416.6716.8016.6116.79187,601
12/22/201416.5616.7716.5516.71297,658
12/19/201416.2716.6416.2516.59577,951
12/18/201416.3516.3516.1816.30341,132
12/17/201416.0316.3016.0316.30165,363
12/16/201416.0116.3516.0116.03283,499
12/15/201416.2816.2816.0116.05178,665
12/12/201416.3116.4216.2116.26155,954
12/11/201416.4716.5716.3916.43254,347
12/10/201416.3716.5716.3016.45214,808
12/9/201416.3316.5216.3116.46185,427
12/8/201416.3016.5116.2916.46283,370
12/5/201416.3516.5116.2816.40367,966
12/4/201416.3116.5016.2916.40156,804
12/3/201416.3716.6016.3516.37226,537
12/2/201416.4216.5016.3116.40135,760
12/1/201416.5916.6316.3516.35174,997
11/28/201416.5816.7916.5816.63114,217
11/26/201416.3416.7516.3416.67514,526
11/25/201416.3516.3516.2216.26284,369
11/24/201416.1816.3716.1816.30163,312
11/21/201416.2616.4116.1616.20343,540
11/20/201415.9916.2115.9616.20197,231
11/19/201416.1416.3116.0016.08193,131
11/18/201416.2216.2516.0616.21225,417
11/17/201416.2916.3116.1216.19224,625
11/14/201416.4616.5616.3116.36179,139
11/13/201416.3616.5016.2816.42439,424
11/12/201416.5816.6916.3216.33283,100
11/11/201416.4316.6516.3816.62384,663
11/10/201416.4716.6516.3716.41355,927
11/7/201416.5816.6816.3716.50420,775
11/6/201416.7016.8816.4716.54341,635
11/5/201416.6616.7416.5116.64269,812
11/4/201416.8216.9516.5416.57323,875
11/3/201416.8616.9816.7316.90245,006
10/31/201417.0017.1016.8016.93317,945
10/30/201416.5916.9516.5916.91209,172
10/29/201416.9916.9916.7016.72168,205
10/28/201416.8216.9916.7016.96183,136
10/27/201416.7316.8616.6516.84139,123
10/24/201416.8716.8716.6716.80121,541
10/23/201416.7816.8616.6216.82164,259
10/22/201416.7816.8916.6816.70119,536
10/21/201416.8116.8516.6216.80201,442
10/20/201416.5716.8216.5716.75178,226
10/17/201416.8416.8416.5616.62212,826
10/16/201416.6316.9316.5816.75387,060
10/15/201416.5916.8916.5016.75394,799
10/14/201416.7616.9216.6216.70273,388
10/13/201416.5816.8116.5516.63296,743
10/10/201416.7016.8916.5416.59200,224
10/9/201416.8616.9616.7016.73312,533
10/8/201416.5116.9216.4916.86332,177
10/7/201416.6816.8116.5416.55195,521
10/6/201416.3116.7316.3116.69250,508
10/3/201416.4016.4016.1616.31442,663
10/2/201416.3016.3916.1616.32329,140
10/1/201416.1816.3916.1416.30561,738
9/30/201416.4616.4616.1916.21358,418
9/29/201416.3616.4516.3216.43159,925
9/26/201416.3516.4716.2216.45216,659
9/25/201416.4816.4916.2716.35240,172
9/24/201416.2716.5816.2516.43393,508
9/23/201416.3816.5916.1416.29947,678
9/22/201416.5216.6816.3616.40632,158
9/19/201416.6616.8316.5716.581,396,510
9/18/201416.6416.8316.5216.68206,651
9/17/201416.6016.7916.6016.67277,405
9/16/201416.5016.6616.4316.64309,983
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
  • Showing 1-100 of 533 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center