$21.23 0.00 (%) State Investors Bancorp Inc - NASDAQ

May. 26, 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
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
4/14/201520.9520.9520.9520.950
4/13/201520.9520.9520.9520.950
4/10/201520.9520.9520.9520.95153
4/9/201521.2421.2421.2421.24110
4/8/201521.0421.0421.0421.040
4/7/201521.0421.0421.0421.040
4/6/201521.2121.2121.0421.04296
4/2/201521.0421.0421.0421.04119
4/1/201521.0021.0021.0021.000
3/31/201521.0021.0020.9921.002,078
3/30/201520.9020.9020.9020.901,410
3/27/201520.8720.8720.8720.870
3/26/201520.8720.8720.8720.870
3/25/201520.8720.8720.8720.875
3/24/201520.8720.8720.8720.870
3/23/201520.8720.8720.8720.8722
3/20/201520.8720.8720.8720.87313
3/19/201520.8820.8820.8620.86946
3/18/201520.8720.9920.8720.991,010
3/17/201520.8920.8920.8920.890
3/16/201520.8920.8920.8920.891
3/13/201520.8920.8920.8920.890
3/12/201520.8920.8920.8920.890
3/11/201520.8920.8920.8920.89104
3/10/201521.1221.1220.9620.96248
3/9/201521.0621.0621.0521.05847
3/6/201521.0621.0621.0621.06293
3/5/201520.9720.9720.9520.951,129
3/4/201521.1921.1921.1921.19148
3/3/201520.9221.2020.9221.192,069
3/2/201520.8820.8820.8820.880
2/27/201520.8820.8820.8820.880
2/26/201520.8820.8820.8820.88100
2/25/201520.9020.9020.9020.900
2/24/201520.9020.9020.9020.90100
2/23/201520.9420.9420.8920.911,510
2/20/201520.9120.9120.9120.91100
2/19/201521.1221.9120.9020.908,549
2/18/201520.9320.9320.9320.93658
2/17/201521.1021.1021.1021.100
2/13/201521.1021.1021.1021.100
2/12/201520.8721.1020.8721.10426
2/11/201520.8820.8820.8820.880
2/10/201520.9320.9320.8820.881,407
2/9/201520.8820.8820.8820.88248
2/6/201520.8720.8720.8620.864,528
2/5/201520.8520.9020.8520.877,048
2/4/201520.9820.9820.8420.84200
2/3/201520.8520.8520.8520.854
2/2/201520.8020.8520.8020.859,480
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
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center