$16.59 +0.29 (%) Silver Bay Realty Trust Corp - NYSE

Dec. 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
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
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
  • Showing 1-100 of 508 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center