$17.95 -0.09 (%) Silver Bay Realty Trust Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/201618.0418.1617.7117.95190,057
12/8/201617.8418.0917.7718.04328,065
12/7/201617.9618.0817.8818.00708,184
12/6/201617.9017.9517.6817.91152,635
12/5/201617.4517.8917.4117.82201,127
12/2/201617.3017.4717.0717.45128,344
12/1/201617.3917.4617.0117.20171,818
11/30/201617.3917.5217.2717.47269,846
11/29/201617.5117.7317.4317.46124,299
11/28/201617.5217.7017.4417.50134,956
11/25/201617.4117.5617.3217.5257,405
11/23/201617.4817.6717.4317.46144,603
11/22/201617.5817.7817.4417.72194,243
11/21/201617.5917.8217.3617.63386,423
11/18/201617.6617.9417.5417.91285,328
11/17/201618.0018.1417.6917.73253,434
11/16/201617.7418.0017.6417.98122,387
11/15/201617.7717.8817.5617.81222,814
11/14/201617.4217.7817.3017.77255,439
11/11/201616.5917.4216.5317.39324,184
11/10/201617.1017.1016.4916.69225,961
11/9/201616.6917.0616.4517.02183,828
11/8/201617.0317.1616.8817.00143,762
11/7/201616.9217.1216.7717.08207,547
11/4/201616.5316.8316.4816.75182,133
11/3/201615.6916.8815.6516.62347,427
11/2/201616.2516.2616.0916.18311,193
11/1/201616.6416.6916.3216.34134,374
10/31/201616.5716.8116.5216.75201,577
10/28/201616.5416.8716.5016.57145,887
10/27/201616.9916.9916.5316.57266,917
10/26/201617.2217.2616.8516.92166,218
10/25/201617.4317.4917.2017.37263,734
10/24/201617.2817.4617.2417.45179,451
10/21/201617.1217.3317.0617.20119,927
10/20/201617.2717.3517.1617.20149,594
10/19/201617.2217.2617.0517.20172,779
10/18/201617.1017.3416.9817.16207,283
10/17/201616.8417.0616.7516.94178,295
10/14/201616.9316.9916.7616.80150,468
10/13/201616.5817.5816.5816.90302,212
10/12/201616.4416.7116.4416.62199,030
10/11/201616.6716.7616.4416.46131,873
10/10/201616.6816.8916.6516.67172,428
10/7/201616.7016.8816.4616.60339,169
10/6/201616.7116.7316.4316.65395,062
10/5/201617.0617.2716.7316.76293,612
10/4/201617.4017.4317.0017.06265,793
10/3/201617.5117.5117.1817.43311,721
9/30/201617.9518.1317.4517.53419,874
9/29/201618.0618.1417.9017.95200,438
9/28/201618.0418.3218.0118.17645,807
9/27/201618.3518.4218.0018.03362,923
9/26/201618.5018.5618.2218.31264,891
9/23/201618.8018.8418.5718.78275,244
9/22/201619.0519.2218.8218.92303,461
9/21/201618.8318.9718.4018.96288,771
9/20/201619.2019.2218.8718.91323,076
9/19/201618.7919.0918.6919.08200,501
9/16/201618.5718.6718.4618.66236,267
9/15/201618.4118.6218.3418.53191,241
9/14/201618.5318.5918.3518.43207,851
9/13/201618.5218.5218.1118.17273,632
9/12/201618.3418.5718.2818.52254,364
9/9/201619.1219.2518.3218.34475,719
9/8/201619.1519.4119.0819.11394,530
9/7/201618.9819.1518.9019.14255,086
9/6/201618.9219.0218.7618.97244,789
9/2/201618.8019.1618.7618.86276,004
9/1/201619.0819.0818.6618.69388,888
8/31/201618.9919.1518.9619.03367,854
8/30/201619.3119.3118.9518.99393,779
8/29/201619.1019.3519.0719.19278,076
8/26/201619.3019.3719.0019.06154,225
8/25/201619.0419.3419.0419.21188,431
8/24/201619.2519.2519.0219.08186,928
8/23/201619.0119.2319.0019.16358,896
8/22/201618.9819.0318.8318.95770,533
8/19/201618.6418.6518.4618.57164,076
8/18/201618.6318.7318.5718.64118,410
8/17/201618.3918.7018.3318.59122,729
8/16/201618.4318.5618.3918.43164,912
8/15/201618.5018.7418.3918.56184,019
8/12/201618.6518.8518.5318.55200,505
8/11/201618.7518.8018.6018.65166,540
8/10/201618.7918.8918.7318.76134,857
8/9/201618.8518.9918.6918.76194,643
8/8/201618.4919.0018.4818.91244,959
8/5/201618.4718.6518.4518.49369,243
8/4/201618.1618.4217.8718.34235,177
8/3/201617.9517.9717.7117.91153,853
8/2/201618.0618.1817.8917.91172,577
8/1/201618.1018.2717.9218.11419,653
7/29/201617.6118.0517.6118.02311,233
7/28/201617.5617.9917.5517.67274,378
7/27/201617.4017.6617.3817.59298,588
7/26/201617.3117.5417.2817.45219,978
7/25/201617.5017.6617.4917.61152,316
7/22/201617.6017.7017.5517.55210,530
7/21/201617.4917.6917.4617.59193,137
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center