$13.54 -0.15 (%) Silver Bay Realty Trust Corp - NYSE

Feb. 5, 2016 | 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
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
12/7/201515.6115.7015.5315.58314,189
12/4/201515.2715.6715.2715.64430,326
12/3/201515.4515.8115.2515.26437,043
12/2/201515.6315.6715.3715.37351,435
12/1/201515.7515.8415.6015.62615,452
11/30/201515.5415.8315.5415.73358,669
11/27/201515.3815.5415.3815.5273,777
11/25/201515.3615.4815.3415.42137,647
11/24/201515.3015.4115.2215.35166,358
11/23/201515.4115.5415.3215.36161,076
11/20/201515.3915.4615.2615.42145,464
11/19/201515.3215.4315.2415.31259,234
11/18/201515.1915.3415.1115.32228,205
11/17/201515.0215.2315.0015.15244,497
11/16/201515.0615.1815.0015.08340,470
11/13/201515.2015.3215.0715.09335,041
11/12/201515.4015.5015.2315.23250,193
11/11/201515.4815.5615.3615.44212,063
11/10/201515.4215.5915.3615.45191,095
11/9/201515.7115.7715.3615.48341,496
11/6/201515.9416.1915.7115.74312,402
11/5/201516.1416.2515.8116.07364,902
11/4/201516.4616.4916.2516.43209,780
11/3/201516.5416.5916.4116.46159,971
11/2/201516.2516.6216.2316.59291,668
10/30/201516.5916.5916.2016.20180,770
10/29/201516.5916.7316.3916.55139,299
10/28/201516.5516.6716.3616.63248,461
10/27/201516.5916.6516.4616.55119,609
10/26/201516.5716.6816.4616.61118,592
10/23/201516.6716.7016.4216.60204,000
10/22/201516.5016.6616.5016.64259,417
10/21/201516.5816.6016.3916.43260,299
10/20/201516.5416.7016.4916.54423,577
10/19/201516.5416.7516.3016.67349,735
10/16/201516.8416.9116.7616.88145,791
10/15/201516.5516.8216.4516.79231,959
10/14/201516.5616.7016.4116.55204,211
10/13/201516.6016.7316.5016.57105,719
10/12/201516.5016.6716.4816.66250,402
10/9/201516.5716.5716.4216.50165,182
10/8/201516.3716.5616.2816.53183,899
10/7/201516.2016.3916.1416.38292,527
10/6/201516.1716.3016.0816.20250,313
10/5/201516.0516.2416.0416.18219,194
10/2/201515.8416.0315.7416.02297,488
10/1/201516.0416.1015.8215.99250,620
9/30/201515.9816.0615.8816.01361,597
9/29/201515.9716.0915.9015.92420,450
9/28/201516.4316.4315.9615.97466,326
9/25/201516.5416.7016.4016.42531,458
9/24/201516.6216.6816.5116.57327,105
9/23/201516.5916.6916.5416.66249,376
9/22/201516.5816.7416.5316.57249,346
9/21/201516.3616.7416.3616.70472,131
9/18/201516.1916.4316.1916.29517,786
9/17/201516.1416.4716.0916.31438,819
9/16/201516.1016.2416.0716.22255,675
9/15/201516.3016.3016.0616.10219,168
  • Showing 1-100 of 791 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center