$21.22 0.00 (%) State Investors Bancorp Inc - NASDAQ

Apr. 17, 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
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
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
  • Showing 1-100 of 952 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center