$21.37 0.00 (%) State Investors Bancorp Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIBC historical data

Date Open High Low Close Volume
9/3/201521.2021.3821.2021.372,311
9/2/201521.2022.0021.1921.3030,220
9/1/201521.0521.2021.0521.201,627
8/31/201521.1521.1521.1521.15200
8/28/201521.1821.1821.1821.18202
8/27/201520.9921.0020.9921.001,632
8/26/201520.5020.5020.5020.500
8/25/201520.5020.5020.5020.502,005
8/24/201521.0821.0821.0821.080
8/21/201520.7521.0820.5321.085,000
8/20/201521.1521.1521.1521.15100
8/19/201521.1921.1921.1921.190
8/18/201521.0021.1921.0021.19500
8/17/201520.9921.0020.5121.0013,927
8/14/201521.0121.0221.0021.002,407
8/13/201521.2021.2021.2021.200
8/12/201521.2021.2021.2021.200
8/11/201521.2021.2021.2021.20100
8/10/201521.2021.2021.2021.200
8/7/201521.2021.2021.2021.20246
8/6/201521.1521.1521.1521.150
8/5/201521.1521.1521.1521.150
8/4/201521.1521.1521.1521.153,300
8/3/201521.1121.1621.1121.16602
7/31/201521.1921.1921.1921.190
7/30/201521.1921.1921.1921.190
7/29/201521.1921.1921.1921.190
7/28/201521.1921.1921.1921.190
7/27/201521.1921.1921.1921.190
7/24/201521.1921.1921.1921.190
7/23/201521.1921.1921.1921.190
7/22/201521.1921.1921.1921.190
7/21/201521.1921.1921.1921.190
7/20/201521.1921.1921.1921.190
7/17/201521.1921.1921.1921.190
7/16/201521.1921.2021.1921.191,172
7/15/201521.1021.2021.1021.191,229
7/14/201521.1021.1021.1021.100
7/13/201521.1021.1021.1021.100
7/10/201521.1021.1021.1021.102,149
7/9/201521.2021.2021.2021.200
7/8/201521.2021.2021.2021.200
7/7/201521.2021.2021.2021.200
7/6/201521.2021.2021.2021.20307
7/2/201521.2021.2021.2021.20107
7/1/201521.2021.2021.2021.200
6/30/201521.2021.2021.2021.201,004
6/29/201521.2021.2021.2021.20220
6/26/201521.1021.1121.1021.112,975
6/25/201521.0921.1021.0921.1010,786
6/24/201521.0821.1021.0821.081,200
6/23/201521.0621.0621.0621.06500
6/22/201520.7521.0720.7521.002,924
6/19/201520.8821.2019.9919.999,272
6/18/201520.8121.2020.8021.162,593
6/17/201521.1921.2021.1921.203,111
6/16/201521.2021.2021.2021.20100
6/15/201521.2021.2021.1821.203,289
6/12/201520.9720.9720.9720.970
6/11/201520.9720.9720.9720.970
6/10/201520.9720.9720.9720.970
6/9/201520.9720.9720.9720.970
6/8/201520.9520.9720.9520.97377
6/5/201520.9520.9520.9520.955,277
6/4/201521.0921.1021.0921.104,255
6/3/201521.2121.2121.2121.210
6/2/201521.2121.2121.2121.210
6/1/201521.2121.2121.2121.210
5/29/201521.2121.2121.2121.21100
5/28/201521.2321.2321.2321.230
5/27/201521.2321.2321.2321.230
5/26/201521.2321.2321.2321.23100
5/22/201521.1021.1620.8021.095,200
5/21/201521.1021.1021.0921.093,570
5/20/201521.1021.1021.1021.102,000
5/19/201521.0321.0321.0321.030
5/18/201521.0321.0321.0321.030
5/15/201521.0321.0321.0321.030
5/14/201521.0321.0321.0321.030
5/13/201521.1721.1721.0321.03923
5/12/201521.1921.1921.1921.190
5/11/201520.9021.1920.9021.192,130
5/8/201521.1821.2021.0421.041,946
5/7/201521.0921.0921.0921.09100
5/6/201521.1821.1821.0921.09400
5/5/201521.1821.1821.1821.18118
5/4/201521.1921.1921.1921.19100
5/1/201521.1821.1821.1821.18100
4/30/201521.1721.1921.1721.18300
4/29/201521.1921.1921.1921.19100
4/28/201521.0421.0421.0421.040
4/27/201521.0421.0421.0421.040
4/24/201521.0421.0421.0421.040
4/23/201521.0421.0421.0421.040
4/22/201521.0121.0420.9921.041,741
4/21/201521.2221.2221.2221.220
4/20/201521.2221.2221.2221.220
4/17/201521.2121.2221.2121.22300
4/16/201520.9520.9520.9520.950
4/15/201520.9520.9520.9520.950
  • Showing 1-100 of 1,048 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
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!