STATE INVESTORS $14.58


15/5/2013 09:15 AM  |  NASDAQ : SIBC  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

SIBC historical data

Date Open High Low Close Volume
5/17/2013 14.58 14.58 14.58 14.58 0
5/16/2013 14.58 14.58 14.58 14.58 0
5/15/2013 14.58 14.58 14.58 14.58 2
5/14/2013 14.57 14.57 14.57 14.57 0
5/13/2013 14.57 14.57 14.57 14.57 0
5/10/2013 14.57 14.57 14.57 14.57 0
5/9/2013 14.57 14.57 14.57 14.57 0
5/8/2013 14.57 14.57 14.57 14.57 0
5/7/2013 14.52 14.60 14.52 14.57 8
5/6/2013 14.90 14.90 14.90 14.90 0
5/3/2013 14.90 14.90 14.90 14.90 0
5/2/2013 14.90 14.90 14.90 14.90 1
5/1/2013 14.94 14.94 14.94 14.94 0
4/30/2013 14.94 14.94 14.94 14.94 0
4/29/2013 14.94 14.94 14.94 14.94 0
4/26/2013 14.94 14.94 14.94 14.94 0
4/25/2013 14.94 14.94 14.94 14.94 0
4/24/2013 14.94 14.94 14.94 14.94 0
4/23/2013 14.94 14.94 14.94 14.94 0
4/22/2013 14.94 14.94 14.94 14.94 1
4/19/2013 14.99 14.99 14.99 14.99 7
4/18/2013 14.93 14.99 14.93 14.99 31
4/17/2013 14.97 14.97 14.97 14.97 3
4/16/2013 14.92 14.92 14.92 14.92 0
4/15/2013 14.54 14.92 14.54 14.92 5
4/12/2013 14.97 14.98 14.45 14.45 60
4/11/2013 14.46 14.46 14.46 14.46 0
4/10/2013 14.45 14.46 14.40 14.46 88
4/9/2013 14.46 14.46 14.45 14.45 14
4/8/2013 14.37 14.37 14.37 14.37 0
4/5/2013 14.37 14.37 14.37 14.37 0
4/4/2013 14.37 14.37 14.37 14.37 0
4/3/2013 14.37 14.37 14.37 14.37 1
4/2/2013 14.45 14.45 14.45 14.45 6
4/1/2013 14.45 14.45 14.45 14.45 0
3/28/2013 14.45 14.45 14.45 14.45 0
3/27/2013 14.45 14.45 14.45 14.45 0
3/26/2013 14.45 14.45 14.45 14.45 6
3/25/2013 14.47 14.47 14.45 14.45 9
3/22/2013 14.54 14.54 14.45 14.45 9
3/21/2013 14.50 14.50 14.50 14.50 1
3/20/2013 14.50 14.88 14.45 14.45 104
3/19/2013 14.45 14.45 14.45 14.45 10
3/18/2013 14.49 14.49 14.49 14.49 0
3/15/2013 14.49 14.49 14.49 14.49 2
3/14/2013 14.50 14.50 14.50 14.50 0
3/13/2013 14.52 14.52 14.45 14.50 25
3/12/2013 14.52 14.52 14.52 14.52 0
3/11/2013 14.52 14.52 14.52 14.52 1
3/8/2013 14.02 14.50 14.02 14.50 10
3/7/2013 14.95 14.95 14.95 14.95 0
3/6/2013 14.95 14.95 14.95 14.95 0
3/5/2013 14.91 14.95 14.91 14.95 6
3/4/2013 14.99 14.99 14.99 14.99 4
3/1/2013 14.96 14.96 14.96 14.96 2
2/28/2013 14.75 14.75 14.75 14.75 0
2/27/2013 14.75 14.75 14.75 14.75 0
2/26/2013 14.75 14.75 14.75 14.75 0
2/25/2013 14.75 14.75 14.75 14.75 2
2/22/2013 14.63 14.63 14.63 14.63 1
2/21/2013 14.51 14.51 14.51 14.51 0
2/20/2013 14.51 14.51 14.51 14.51 1
2/19/2013 14.50 14.81 14.48 14.81 5
2/15/2013 14.33 14.33 14.33 14.33 0
2/14/2013 14.32 14.33 14.32 14.33 5
2/13/2013 14.36 14.36 14.36 14.36 3
2/12/2013 14.27 14.30 14.27 14.27 234
2/11/2013 14.26 14.26 14.26 14.26 5
2/8/2013 14.28 14.28 14.28 14.28 1
2/7/2013 14.30 14.30 14.30 14.30 66
2/6/2013 14.24 14.25 14.24 14.25 117
2/5/2013 14.25 14.25 14.25 14.25 0
2/4/2013 14.04 14.25 14.03 14.25 53
2/1/2013 14.23 14.23 14.04 14.04 17
1/31/2013 14.23 14.23 14.23 14.23 0
1/30/2013 14.23 14.23 14.23 14.23 3
1/29/2013 14.20 14.20 14.20 14.20 3
1/28/2013 14.20 14.20 14.20 14.20 0
1/25/2013 14.20 14.20 14.20 14.20 3
1/24/2013 14.25 14.25 14.25 14.25 0
1/23/2013 14.25 14.25 14.25 14.25 0
1/22/2013 14.25 14.25 14.25 14.25 0
1/18/2013 14.23 14.25 14.23 14.25 7
1/17/2013 13.80 13.88 13.80 13.88 4
1/16/2013 14.25 14.25 14.25 14.25 3
1/15/2013 14.05 14.05 14.05 14.05 1
1/14/2013 14.25 14.25 14.25 14.25 4
1/11/2013 14.25 14.25 14.25 14.25 12
1/10/2013 14.25 14.25 14.25 14.25 2
1/9/2013 14.09 14.25 14.07 14.25 43
1/8/2013 14.14 14.23 14.14 14.23 82
1/7/2013 14.00 14.18 14.00 14.09 77
1/4/2013 14.02 14.02 13.57 13.80 28
1/3/2013 13.59 14.25 13.50 14.25 46
1/2/2013 13.84 14.23 13.76 14.00 45
12/31/2012 13.54 14.48 13.50 14.09 97
12/28/2012 13.55 13.55 13.55 13.55 0
12/27/2012 13.54 13.61 13.54 13.55 48
12/26/2012 13.49 13.53 13.48 13.50 47
12/24/2012 13.25 13.46 13.25 13.43 8
Marketplace
Trading Center