$21.16 -0.03 (%) State Investors Bancorp Inc - NASDAQ

Aug. 3, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIBC historical data

Date Open High Low Close Volume
7/31/201521.1921.1921.1921.190
7/30/201521.1921.1921.1921.190
7/29/201521.1921.1921.1921.190
7/28/201521.1921.1921.1921.190
7/27/201521.1921.1921.1921.190
7/24/201521.1921.1921.1921.190
7/23/201521.1921.1921.1921.190
7/22/201521.1921.1921.1921.190
7/21/201521.1921.1921.1921.190
7/20/201521.1921.1921.1921.190
7/17/201521.1921.1921.1921.190
7/16/201521.1921.2021.1921.191,172
7/15/201521.1021.2021.1021.191,229
7/14/201521.1021.1021.1021.100
7/13/201521.1021.1021.1021.100
7/10/201521.1021.1021.1021.102,149
7/9/201521.2021.2021.2021.200
7/8/201521.2021.2021.2021.200
7/7/201521.2021.2021.2021.200
7/6/201521.2021.2021.2021.20307
7/2/201521.2021.2021.2021.20107
7/1/201521.2021.2021.2021.200
6/30/201521.2021.2021.2021.201,004
6/29/201521.2021.2021.2021.20220
6/26/201521.1021.1121.1021.112,975
6/25/201521.0921.1021.0921.1010,786
6/24/201521.0821.1021.0821.081,200
6/23/201521.0621.0621.0621.06500
6/22/201520.7521.0720.7521.002,924
6/19/201520.8821.2019.9919.999,272
6/18/201520.8121.2020.8021.162,593
6/17/201521.1921.2021.1921.203,111
6/16/201521.2021.2021.2021.20100
6/15/201521.2021.2021.1821.203,289
6/12/201520.9720.9720.9720.970
6/11/201520.9720.9720.9720.970
6/10/201520.9720.9720.9720.970
6/9/201520.9720.9720.9720.970
6/8/201520.9520.9720.9520.97377
6/5/201520.9520.9520.9520.955,277
6/4/201521.0921.1021.0921.104,255
6/3/201521.2121.2121.2121.210
6/2/201521.2121.2121.2121.210
6/1/201521.2121.2121.2121.210
5/29/201521.2121.2121.2121.21100
5/28/201521.2321.2321.2321.230
5/27/201521.2321.2321.2321.230
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
  • Showing 1-100 of 1,024 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!