$20.92 0.00 (%) State Investors Bancorp Inc - NASDAQ

Jan. 27, 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
1/30/201520.9220.9220.9220.920
1/29/201520.9220.9220.9220.920
1/28/201520.9220.9220.9220.920
1/27/201520.8420.9620.8220.923,100
1/26/201520.8420.8420.7820.781,141
1/23/201520.8021.0420.8020.982,248
1/22/201520.7820.8420.7620.84231,787
1/21/201520.7420.7620.7420.76629
1/20/201520.8020.8020.7020.70397
1/16/201520.7620.7620.7620.76101
1/15/201520.7420.7420.7420.74358
1/14/201520.7420.7720.6320.708,169
1/13/201520.7420.7420.6120.613,125
1/12/201520.6220.7420.6220.741,280
1/9/201520.7020.7420.6520.656,559
1/8/201520.7420.7420.6320.745,557
1/7/201520.6420.6720.6420.6543,664
1/6/201520.6520.6520.6120.649,484
1/5/201520.6720.6720.6020.673,360
1/2/201520.5320.6620.5320.6012,900
12/31/201420.2320.8020.2320.7242,217
12/30/201415.3615.3615.3615.36468
12/29/201415.3615.3615.3615.360
12/26/201415.8215.8215.3615.362,200
12/24/201415.8215.9315.8215.93601
12/23/201416.0016.0016.0016.0099
12/22/201416.0016.0316.0016.002,948
12/19/201416.0016.0016.0016.000
12/18/201416.0016.0016.0016.00429
12/17/201416.0016.0016.0016.001
12/16/201416.0016.0016.0016.000
12/15/201416.0016.0016.0016.0031
12/12/201416.0016.0016.0016.000
12/11/201415.8816.1815.8816.00950
12/10/201416.0016.0016.0016.00415
12/9/201416.1716.2516.0016.252,528
12/8/201416.1016.1016.1016.10373
12/5/201415.9415.9415.9415.940
12/4/201415.9415.9415.9415.9466
12/3/201416.0916.0915.9415.941,542
12/2/201415.9215.9215.9215.920
12/1/201415.9215.9215.9215.92116
11/28/201416.3616.3616.3616.360
11/26/201416.3616.3616.3616.36400
11/25/201416.1616.1616.1616.1618
11/24/201416.2016.2015.9016.161,372
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
  • Showing 1-100 of 898 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center