$16.75 +0.02 (%) State Investors Bancorp Inc - NASDAQ

Nov. 21, 2014 | 09:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIBC historical data

Date Open High Low Close Volume
11/21/201416.6816.7516.6816.75240
11/20/201416.7316.7316.7316.73160
11/19/201416.7016.7016.7016.706
11/18/201416.7016.7016.7016.7032
11/17/201416.7016.7016.7016.7055
11/14/201416.7016.7016.7016.700
11/13/201416.7016.7016.7016.700
11/12/201416.7016.7016.7016.700
11/11/201416.7016.7016.7016.700
11/10/201416.7016.7016.7016.700
11/7/201416.7016.7016.7016.700
11/6/201416.7016.7016.7016.700
11/5/201416.7016.7016.7016.700
11/4/201416.7016.7016.7016.700
11/3/201416.7016.7016.7016.700
10/31/201416.3516.7016.3516.70213
10/30/201416.1016.1016.1016.10209
10/29/201416.4716.4716.1916.192,797
10/28/201416.4716.4716.0016.254,100
10/27/201415.1216.3415.1216.338,154
10/24/201416.0016.1015.2916.104,731
10/23/201415.8416.4115.6815.682,627
10/22/201416.1416.3016.1416.193,674
10/21/201416.0016.0016.0016.000
10/20/201416.0016.0016.0016.000
10/17/201416.0016.0016.0016.000
10/16/201416.0016.3216.0016.0011,090
10/15/201416.0016.0016.0016.000
10/14/201416.0016.0016.0016.002,154
10/13/201416.4416.4416.4416.440
10/10/201416.2516.5016.2516.4410,061
10/9/201416.7216.7216.7216.723
10/8/201415.9016.7215.6516.724,727
10/7/201416.0016.1015.9015.901,660
10/6/201416.0716.0716.0716.070
10/3/201416.0716.0716.0716.070
10/2/201416.1016.1016.0016.073,443
10/1/201416.0516.0516.0016.00496
9/30/201416.0016.0016.0016.000
9/29/201416.0016.0016.0016.002,979
9/26/201416.2416.2416.2416.240
9/25/201416.2416.2416.2416.2412
9/24/201416.2416.2416.2416.240
9/23/201416.0716.3816.0016.242,397
9/22/201416.7916.7916.7916.790
9/19/201416.4016.7916.0016.791,186
9/18/201416.7416.8016.7416.801,615
9/17/201416.7616.7616.2616.4011,119
9/16/201416.1016.5516.1016.385,574
9/15/201416.0816.4516.0816.102,400
9/12/201416.4816.4816.0016.176,801
9/11/201416.0816.0816.0816.080
9/10/201416.0816.0816.0816.08115
9/9/201416.0816.0816.0816.08193
9/8/201416.0016.0016.0016.006
9/5/201416.0016.0016.0016.000
9/4/201416.0016.0516.0016.007,100
9/3/201416.0216.1516.0016.001,104
9/2/201416.0016.0516.0016.0016,419
8/29/201416.6816.6816.0016.001,240
8/28/201416.8016.8016.8016.8099
8/27/201416.8016.8016.8016.80626
8/26/201416.3016.3016.3016.300
8/25/201416.3016.3016.3016.3058
8/22/201416.4316.8016.3016.302,996
8/21/201416.0416.5016.0116.496,343
8/20/201416.0016.1515.9516.062,630
8/19/201415.9816.2815.9015.904,636
8/18/201416.2516.2516.2516.250
8/15/201416.2516.2516.2516.250
8/14/201416.5516.5516.2516.25490
8/13/201415.9015.9915.9015.98792
8/12/201415.5015.5015.5015.502
8/11/201416.0016.0015.5015.50714
8/8/201416.1016.1216.0116.01517
8/7/201416.0516.5016.0516.10613
8/6/201416.0316.1516.0316.15200
8/5/201416.0116.2016.0016.011,192
8/4/201416.1216.1216.1216.120
8/1/201416.1216.1216.1216.120
7/31/201416.1216.1216.1216.120
7/30/201416.1216.1216.1216.120
7/29/201416.1216.1216.1216.1229
7/28/201416.1616.2616.1216.12800
7/25/201416.3016.3016.3016.300
7/24/201416.5516.5516.3016.30644
7/23/201416.1016.3316.1016.331,260
7/22/201416.1016.3316.1016.33439
7/21/201416.1016.5216.1016.22813
7/18/201416.1216.3616.1216.33446
7/17/201416.1016.1516.1016.15711
7/16/201416.1016.1016.1016.10100
7/15/201416.2016.2016.2016.2075
7/14/201416.0416.2016.0416.20700
7/11/201416.1016.1016.1016.10300
7/10/201416.1516.1516.1516.15300
7/9/201416.0816.1516.0516.15628
7/8/201416.1816.1816.1816.180
7/7/201416.1016.8016.0616.18884
7/3/201416.1016.1016.1016.100
  • Showing 1-100 of 852 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center