$16.79 0.00 (%) State Investors Bancorp Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201416.4016.7916.0016.791,186
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
7/2/201416.2016.2416.1016.10415
7/1/201416.0016.4016.0016.201,010
6/30/201416.8016.8016.8016.800
6/27/201416.8016.8016.8016.80425
6/26/201416.2016.2016.2016.200
6/25/201416.2016.2016.2016.2083
6/24/201416.2016.2016.2016.2027
6/23/201416.2016.2016.2016.200
6/20/201416.2016.2016.2016.20127
6/19/201416.0316.0316.0316.030
6/18/201416.0316.0315.9516.03869
6/17/201416.0016.0316.0016.03200
6/16/201416.0016.0016.0016.000
6/13/201416.0016.0016.0016.000
6/12/201416.0016.0516.0016.008,900
6/11/201416.0016.0016.0016.001,500
6/10/201415.9916.0215.9916.021,248
6/9/201416.0016.0316.0016.03300
6/6/201416.0016.0016.0016.000
6/5/201416.0016.0016.0016.001,539
6/4/201415.8715.8715.8715.8718
6/3/201415.6115.8715.6115.878,885
6/2/201415.8315.8515.5515.851,000
5/30/201415.5115.5115.5115.510
5/29/201415.5115.5115.5115.51500
5/28/201415.8515.8515.8515.85200
5/27/201415.8515.8515.8515.85200
5/23/201416.0516.0515.9515.951,470
5/22/201416.0116.0116.0116.010
5/21/201416.0016.0216.0016.0112,563
5/20/201416.0016.0016.0016.00400
5/19/201416.0016.0016.0016.00100
5/16/201416.0016.0016.0016.00200
5/15/201416.0116.0116.0016.00200
5/14/201416.0016.0316.0016.03400
5/13/201416.0016.0015.9715.971,752
5/12/201415.9015.9015.9015.90319
5/9/201415.8015.8015.8015.80200
5/8/201415.8015.8015.8015.80202
5/7/201415.8015.8015.8015.80100
5/6/201415.8015.8015.8015.80200
5/5/201415.8015.8015.8015.800
5/2/201415.8015.8015.8015.80200
5/1/201416.0016.0016.0016.00810
4/30/201416.0016.0016.0016.0092
  • Showing 1-100 of 807 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center