$14.44 -0.15 (%) Silver Bay Realty Trust Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 02:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBY historical data

Date Open High Low Close Volume
5/2/201614.5314.7414.5214.59105,589
4/29/201614.4814.6414.4714.60167,651
4/28/201614.4514.6514.4514.57137,323
4/27/201614.4514.5714.3914.50151,313
4/26/201614.4914.5914.3914.49174,716
4/25/201614.2314.5014.2314.49179,361
4/22/201614.0814.3714.0814.31208,369
4/21/201614.2614.3913.9514.07200,430
4/20/201614.3714.4514.2014.2596,836
4/19/201614.4914.6814.3114.42212,873
4/18/201614.3414.5514.2814.53141,299
4/15/201614.1114.3514.0914.34180,582
4/14/201614.3614.3914.1514.18183,135
4/13/201614.5814.5914.2614.40248,223
4/12/201614.4514.7414.4314.50200,314
4/11/201614.4714.6014.4214.49124,262
4/8/201614.6814.7614.3814.43217,081
4/7/201614.5714.7414.5614.57156,402
4/6/201614.6814.7714.5714.65172,382
4/5/201614.6014.8814.6014.70245,194
4/4/201614.6814.8914.6314.84180,118
4/1/201614.6814.7914.4014.66228,164
3/31/201614.4214.9014.3314.85280,529
3/30/201614.7114.7714.4914.49141,966
3/29/201614.3714.7014.3314.69191,815
3/28/201614.4614.5314.2614.38138,453
3/24/201614.1014.4914.0414.48225,517
3/23/201614.5014.6114.0614.13490,444
3/22/201614.6914.6914.3714.52386,796
3/21/201614.8014.9514.6614.77345,665
3/18/201614.8014.9514.7114.85431,052
3/17/201614.5814.7814.3914.74485,002
3/16/201614.4314.7314.3014.58343,289
3/15/201614.4714.5514.3714.43240,324
3/14/201614.4214.6014.3014.57264,983
3/11/201614.3114.4414.2914.44336,553
3/10/201614.4914.5013.8914.22505,986
3/9/201614.3214.5814.3214.43308,416
3/8/201614.3414.5314.3414.40498,466
3/7/201614.5014.6214.3214.44374,616
3/4/201614.6214.6214.3814.56413,791
3/3/201614.6014.6414.3314.59448,030
3/2/201614.1814.5914.1114.57545,840
3/1/201613.8814.2213.8514.19377,664
2/29/201613.8813.9513.7313.75358,286
2/26/201613.6513.9913.6013.90442,514
2/25/201613.7513.7513.1213.60491,188
2/24/201612.6112.8712.5312.85211,466
2/23/201612.5412.7412.5412.67383,848
2/22/201612.9513.0912.6712.67487,906
2/19/201612.5413.1112.5413.04322,375
2/18/201612.6412.6612.5012.55223,769
2/17/201612.8612.9412.5812.60245,348
2/16/201612.3712.8712.3112.84201,722
2/12/201612.2912.4512.2112.27211,629
2/11/201612.3912.4412.0312.22291,503
2/10/201612.4212.9012.2212.57321,781
2/9/201612.8813.0012.4012.42297,981
2/8/201613.4513.5012.8112.97350,449
2/5/201613.6513.6513.4313.54286,076
2/4/201613.9013.9713.6413.69192,492
2/3/201614.1214.1613.6913.87285,374
2/2/201614.1114.2313.9114.07172,960
2/1/201613.9614.3013.7914.22216,017
1/29/201613.8514.1113.7713.96345,029
1/28/201614.0014.1313.8013.80161,525
1/27/201614.3014.3013.9513.99143,874
1/26/201614.0214.3313.7214.33181,818
1/25/201614.3214.4613.9413.97250,747
1/22/201613.5014.3013.5014.24538,710
1/21/201613.6713.7113.4613.49365,593
1/20/201614.4014.4013.4013.71549,807
1/19/201614.3814.4814.1314.46298,420
1/15/201614.2814.4014.0514.38348,876
1/14/201614.4914.6314.4314.46291,414
1/13/201614.5514.8214.3614.49285,536
1/12/201614.8714.9014.4514.55242,721
1/11/201615.0815.2314.8214.82292,369
1/8/201615.4315.4415.0415.05207,690
1/7/201615.5715.6315.3515.35197,223
1/6/201615.7815.8515.6715.72389,330
1/5/201615.6615.8115.6015.79425,345
1/4/201615.6315.6815.4515.59257,288
12/31/201515.7315.8515.6615.66161,498
12/30/201515.9215.9315.6715.76159,116
12/29/201515.8415.9415.5915.92301,000
12/28/201515.8415.8915.6715.77151,088
12/24/201515.8115.8815.7115.8283,186
12/23/201515.8515.9415.7115.78268,189
12/22/201515.8815.8915.7115.86197,642
12/21/201515.7515.9015.7515.83334,155
12/18/201515.5715.7515.5415.71533,657
12/17/201515.6215.7315.5215.61520,708
12/16/201515.6415.8215.4515.63302,079
12/15/201515.5515.6415.4915.58172,950
12/14/201515.4015.5315.2815.45440,410
12/11/201515.3515.5715.2815.45304,045
12/10/201515.5615.6715.4615.51220,278
12/9/201515.5215.6015.4015.53224,154
12/8/201515.4415.6515.3915.55314,997
  • Showing 1-100 of 850 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center