$15.89 +0.09 (%) Silver Bay Realty Trust Corp - NYSE

Aug. 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
8/28/201515.7915.9715.6515.89428,988
8/27/201515.7115.9115.5015.80452,846
8/26/201515.7715.8515.3115.69510,391
8/25/201515.9015.9815.5415.55473,999
8/24/201516.0916.1415.7215.77517,383
8/21/201516.2916.6016.2116.37413,224
8/20/201516.5516.7116.1516.52494,890
8/19/201516.6716.7116.6016.61191,376
8/18/201516.4016.7216.3416.70221,056
8/17/201516.3216.5416.3216.42347,103
8/14/201516.2816.4816.2416.34647,854
8/13/201516.2716.3716.2116.30428,776
8/12/201516.2516.3316.1716.32268,902
8/11/201516.2116.3516.1716.31186,288
8/10/201516.2616.3516.1816.26241,673
8/7/201516.3916.5016.1516.21222,931
8/6/201516.7316.8616.3816.45439,455
8/5/201516.3016.4316.2416.40245,553
8/4/201516.2616.4116.2316.29242,901
8/3/201516.2016.3016.1216.22397,858
7/31/201516.2516.3516.1616.21334,700
7/30/201516.2216.2716.1416.23159,795
7/29/201516.1016.2516.0816.22195,606
7/28/201516.1716.3316.1016.12316,912
7/27/201516.1316.3016.1116.14327,273
7/24/201516.3916.4316.1516.15365,370
7/23/201516.5816.6016.3716.39345,241
7/22/201516.5416.6216.5116.55189,088
7/21/201516.5616.6716.5116.54258,230
7/20/201516.6016.6416.5016.55315,384
7/17/201516.5016.6216.4616.60235,033
7/16/201516.5716.6516.4616.47341,245
7/15/201516.5016.5616.4616.50343,624
7/14/201516.6316.6316.4616.49652,603
7/13/201516.5516.7016.4816.49566,422
7/10/201516.5716.6416.4416.46683,846
7/9/201516.7216.7216.4516.47587,067
7/8/201516.6016.6716.4116.44278,029
7/7/201516.6416.7216.4816.58497,681
7/6/201516.6216.6416.5516.60429,672
7/2/201516.6816.7516.5016.55379,475
7/1/201516.4016.5416.3016.48473,657
6/30/201516.3916.4116.2116.29290,008
6/29/201516.3716.4916.3016.31362,191
6/26/201516.4516.4816.3316.40524,392
6/25/201516.5616.6016.3816.41291,096
6/24/201516.4816.7516.4816.56507,388
6/23/201516.2716.5716.2716.48574,982
6/22/201516.7516.7516.1516.22899,704
6/19/201515.7415.8115.6115.73339,982
6/18/201515.3215.7415.3215.72431,579
6/17/201515.2515.3215.1315.25184,023
6/16/201515.1615.3115.1415.22209,495
6/15/201515.3215.3215.1615.18432,155
6/12/201515.3515.4315.2515.34198,947
6/11/201515.5115.5515.3015.40446,453
6/10/201515.6015.6115.4715.51243,056
6/9/201515.5415.6415.5115.54230,319
6/8/201515.5215.6115.4815.57154,225
6/5/201515.4715.6215.4015.55242,861
6/4/201515.5815.6115.4815.53136,395
6/3/201515.5715.6415.4115.63194,319
6/2/201515.4615.6215.3715.57182,951
6/1/201515.4615.5915.4015.53217,813
5/29/201515.5315.6015.4015.44385,555
5/28/201515.5615.6615.4815.55231,347
5/27/201515.5315.6315.4315.59110,659
5/26/201515.5615.6715.4815.54208,470
5/22/201515.6115.7115.4815.56353,651
5/21/201515.6015.7215.5115.55244,341
5/20/201515.5615.7715.5015.61274,384
5/19/201515.4315.6315.4015.52263,582
5/18/201515.4115.6015.3915.48239,105
5/15/201515.3915.5315.3715.44183,661
5/14/201515.1215.4415.1015.37252,427
5/13/201515.3115.3815.0315.10212,818
5/12/201515.2515.3615.0915.27204,919
5/11/201515.4515.5515.2915.30174,502
5/8/201515.5015.5715.3815.48252,072
5/7/201515.3515.4415.1615.44207,060
5/6/201515.2415.2915.1515.25188,603
5/5/201515.2715.3415.1615.21211,011
5/4/201515.4015.5315.2815.31232,096
5/1/201515.4615.5415.3715.38217,804
4/30/201515.7615.7615.3815.47276,325
4/29/201515.8716.0115.7715.82266,898
4/28/201515.8915.9715.8215.92143,620
4/27/201515.9416.0215.8015.87137,544
4/24/201515.9216.0515.8715.94197,272
4/23/201515.8515.9315.8515.93127,982
4/22/201515.8116.0015.7715.85135,707
4/21/201515.8215.9215.7615.83152,313
4/20/201515.7815.8815.7415.83108,591
4/17/201515.8515.9215.7415.74216,437
4/16/201515.7915.9015.7615.84125,457
4/15/201515.9315.9515.8415.85180,570
4/14/201515.8515.9415.8515.86127,487
4/13/201515.9315.9815.8515.85173,081
4/10/201515.9616.0315.8615.91172,057
4/9/201516.0116.1115.8515.89233,439
  • Showing 1-100 of 681 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!