$18.02 +0.35 (%) Silver Bay Realty Trust Corp - New York Stock Exchange, Inc.

Jul. 29, 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
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
7/20/201617.4717.6817.4617.56150,549
7/19/201617.4917.5817.4017.47168,691
7/18/201617.3917.5917.3717.42197,623
7/15/201617.4417.4417.1117.32288,158
7/14/201617.4817.5217.3017.36191,824
7/13/201617.4217.5317.3417.44258,726
7/12/201617.3417.5317.3117.42162,715
7/11/201617.3117.4217.1917.38160,006
7/8/201617.1317.3617.1017.29238,237
7/7/201617.1417.1517.0017.01191,761
7/6/201617.4417.4517.0817.13361,822
7/5/201617.3917.5917.2617.42358,970
7/1/201617.0217.3916.9917.31401,722
6/30/201616.8317.0516.7517.03460,324
6/29/201616.5816.8316.5016.82600,498
6/28/201616.3116.7016.1316.52387,761
6/27/201616.3316.4516.1316.21377,878
6/24/201616.2016.6516.0616.48625,639
6/23/201616.6216.8016.5816.66279,236
6/22/201616.5516.9516.3616.53461,986
6/21/201616.5816.6916.3916.40255,120
6/20/201616.6716.8016.5616.69421,457
6/17/201616.5516.6516.3716.62582,942
6/16/201616.5316.5716.3816.52649,871
6/15/201616.5216.6616.5116.54530,810
6/14/201616.4416.6416.3916.55396,886
6/13/201616.2016.6116.1216.42715,774
6/10/201616.1016.2616.0316.18521,371
6/9/201616.0016.2715.9316.20319,853
6/8/201615.6016.1315.5316.09344,410
6/7/201615.5515.7015.4815.59238,971
6/6/201615.8515.8915.5715.58342,135
6/3/201615.7915.8715.6815.86301,362
6/2/201615.5515.7515.5015.74179,854
6/1/201615.5715.6915.5315.67209,797
5/31/201615.4715.7315.4715.64264,568
5/27/201615.2015.5615.0715.54395,337
5/26/201615.1115.3115.0015.21221,678
5/25/201614.7615.1114.6915.08238,403
5/24/201614.3614.8314.3614.80247,194
5/23/201614.3714.5614.3514.35124,917
5/20/201614.1214.4814.1014.45178,319
5/19/201614.2614.3314.0714.11127,837
5/18/201614.3514.4414.1414.32121,786
5/17/201614.5014.5914.3214.36163,480
5/16/201614.4714.6614.4714.57135,505
5/13/201614.5014.5214.3814.47153,986
5/12/201614.7514.7514.5514.55133,189
5/11/201614.8614.9014.6914.72110,816
5/10/201614.8214.9514.6914.84125,488
5/9/201614.5814.8014.5814.73117,822
5/6/201614.3714.6714.3614.66194,523
5/5/201614.6014.6814.1214.52380,128
5/4/201614.4014.7514.3714.71147,392
5/3/201614.5214.5614.2514.46115,620
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
  • Showing 1-100 of 912 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center