$16.10 +0.08 (%) Silver Bay Realty Trust Corp - NYSE

Mar. 30, 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
3/30/201516.0316.1515.9716.10299,722
3/27/201515.8316.0615.7616.02419,463
3/26/201515.9416.0415.7915.84305,157
3/25/201516.0816.1515.7915.86250,756
3/24/201516.1916.2616.0516.11181,139
3/23/201516.1716.2916.1116.22246,919
3/20/201516.0516.1815.9916.16449,335
3/19/201516.0916.1415.9416.02155,556
3/18/201515.9816.1415.8316.12145,293
3/17/201515.8416.0215.7415.96198,011
3/16/201515.7715.9715.7615.95145,313
3/13/201515.7815.8215.6515.75208,821
3/12/201515.8615.9615.6815.77304,475
3/11/201515.9515.9615.7215.75234,395
3/10/201515.8916.0215.8515.92190,491
3/9/201515.9216.0415.9015.96142,551
3/6/201516.2516.2615.9015.92263,592
3/5/201516.3916.4516.2616.34162,256
3/4/201516.3616.3916.2216.36140,633
3/3/201516.3916.4116.3016.39189,603
3/2/201516.1516.4116.0716.32309,599
2/27/201515.6016.2115.6016.16794,809
2/26/201515.5716.0015.4615.48443,660
2/25/201515.7015.8215.6015.63353,074
2/24/201515.7415.8715.6715.72234,921
2/23/201515.8715.9615.7515.82374,248
2/20/201515.9016.0715.8215.90290,062
2/19/201515.8615.9815.7215.88198,919
2/18/201515.7716.0015.7215.93277,381
2/17/201515.6016.0015.6015.74230,587
2/13/201515.6615.7315.5015.671,026,791
2/12/201515.6715.7915.5715.72217,552
2/11/201515.5615.7015.5115.66237,854
2/10/201515.6215.6815.5215.59139,675
2/9/201515.5515.6715.5415.58186,924
2/6/201515.7815.8415.5615.59342,809
2/5/201515.5815.8415.5015.81236,937
2/4/201515.6615.7715.5615.58230,212
2/3/201515.6015.7815.5715.74248,008
2/2/201515.5615.6615.3815.54337,548
1/30/201515.7815.8015.5515.58507,003
1/29/201515.8115.8815.6815.81229,050
1/28/201515.9116.0015.7615.81477,290
1/27/201515.8816.1015.8815.92649,244
1/26/201515.9516.0415.9315.98300,942
1/23/201516.0916.1915.8715.91400,679
1/22/201516.1316.2516.0216.10423,426
1/21/201516.1016.2516.1016.15194,194
1/20/201516.2016.3016.0916.20184,960
1/16/201516.0916.2516.0616.23244,386
1/15/201516.2316.3316.0416.19346,537
1/14/201516.4616.5216.2116.25616,241
1/13/201516.5316.7316.4416.49215,486
1/12/201516.4116.6416.3616.50252,247
1/9/201516.4616.6016.3316.36441,761
1/8/201516.5716.7216.4016.40328,766
1/7/201516.5816.7316.4716.55292,595
1/6/201516.8016.8816.4316.54394,130
1/5/201516.6717.0416.6716.73317,019
1/2/201516.6516.8016.5916.76155,034
12/31/201416.8116.9016.5216.56223,535
12/30/201416.8216.9016.7016.81248,495
12/29/201416.6716.8916.5216.86192,439
12/26/201416.7116.7416.5516.64151,660
12/24/201416.7416.9016.6316.71111,635
12/23/201416.6716.8016.6116.79187,601
12/22/201416.5616.7716.5516.71297,658
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
  • Showing 1-100 of 575 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center