SP BANCORP $19.21

down -0.13


24/5/2013 04:24 PM  |  NASDAQ : SPBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SPBC historical data

Date Open High Low Close Volume
5/24/2013 19.31 19.31 19.21 19.21 2
5/23/2013 18.54 19.34 18.52 19.34 25
5/22/2013 19.40 19.40 19.40 19.40 1
5/21/2013 19.10 19.10 18.14 18.50 26
5/20/2013 19.13 19.13 19.10 19.10 4
5/17/2013 18.82 18.90 18.82 18.90 7
5/16/2013 18.85 18.85 18.85 18.85 1
5/15/2013 18.14 18.90 18.08 18.90 10
5/14/2013 18.05 18.13 18.05 18.13 7
5/13/2013 17.90 18.19 17.90 18.19 6
5/10/2013 18.24 18.49 17.96 18.00 32
5/9/2013 18.00 18.49 18.00 18.25 12
5/8/2013 18.11 18.11 18.11 18.11 2
5/7/2013 18.00 18.00 18.00 18.00 0
5/6/2013 18.00 18.00 18.00 18.00 1
5/3/2013 18.25 18.25 18.25 18.25 12
5/2/2013 18.25 18.25 18.22 18.25 38
5/1/2013 18.25 18.50 18.15 18.25 25
4/30/2013 18.20 18.25 18.10 18.25 243
4/29/2013 18.25 18.25 18.15 18.15 22
4/26/2013 18.20 18.20 18.20 18.20 0
4/25/2013 18.20 18.20 18.19 18.20 5
4/24/2013 18.00 18.00 18.00 18.00 0
4/23/2013 18.01 18.01 18.00 18.00 2
4/22/2013 18.25 18.25 18.25 18.25 0
4/19/2013 18.25 18.25 18.25 18.25 1
4/18/2013 18.20 18.20 18.20 18.20 0
4/17/2013 18.01 18.24 18.01 18.20 7
4/16/2013 17.99 17.99 17.99 17.99 2
4/15/2013 17.76 17.76 17.76 17.76 1
4/12/2013 18.50 18.50 18.50 18.50 21
4/11/2013 18.56 18.56 18.56 18.56 0
4/10/2013 18.56 18.56 18.56 18.56 0
4/9/2013 18.56 18.56 18.56 18.56 0
4/8/2013 18.62 18.62 18.56 18.56 5
4/5/2013 18.60 18.60 18.60 18.60 0
4/4/2013 18.60 18.60 18.60 18.60 0
4/3/2013 18.60 18.60 18.60 18.60 1
4/2/2013 18.50 18.50 18.50 18.50 0
4/1/2013 18.50 18.50 18.50 18.50 0
3/28/2013 18.50 18.50 18.50 18.50 5
3/27/2013 17.97 17.97 17.97 17.97 0
3/26/2013 17.97 17.97 17.97 17.97 0
3/25/2013 17.98 17.98 17.97 17.97 4
3/22/2013 17.75 17.75 17.75 17.75 11
3/21/2013 18.39 18.50 18.39 18.50 5
3/20/2013 18.40 18.40 18.40 18.40 0
3/19/2013 18.40 18.40 18.40 18.40 8
3/18/2013 18.28 18.40 18.28 18.40 4
3/15/2013 18.40 18.40 18.40 18.40 20
3/14/2013 18.32 18.40 18.32 18.40 38
3/13/2013 18.17 18.17 18.17 18.17 2
3/12/2013 18.37 18.37 18.37 18.37 0
3/11/2013 18.39 18.40 18.37 18.37 12
3/8/2013 18.40 18.40 18.40 18.40 2
3/7/2013 18.38 18.38 17.81 18.00 46
3/6/2013 17.72 18.00 17.70 18.00 55
3/5/2013 17.38 17.38 17.38 17.38 0
3/4/2013 17.38 17.38 17.38 17.38 1
3/1/2013 17.45 17.45 17.45 17.45 10
2/28/2013 17.61 17.62 17.61 17.61 21
2/27/2013 17.90 17.90 17.61 17.61 11
2/26/2013 17.84 17.84 17.84 17.84 0
2/25/2013 18.17 18.17 17.55 17.84 14
2/22/2013 18.19 18.19 18.19 18.19 1
2/21/2013 18.19 18.19 18.19 18.19 1
2/20/2013 18.13 18.13 18.13 18.13 3
2/19/2013 18.24 18.24 17.08 17.97 18
2/15/2013 18.40 18.40 18.20 18.20 16
2/14/2013 18.40 18.40 18.40 18.40 0
2/13/2013 18.24 18.40 18.24 18.40 21
2/12/2013 18.72 18.75 18.20 18.29 18
2/11/2013 18.15 18.40 18.11 18.40 15
2/8/2013 17.91 18.24 17.91 18.17 24
2/7/2013 17.19 17.75 17.19 17.25 30
2/6/2013 17.20 17.39 17.20 17.39 39
2/5/2013 16.85 17.24 16.85 17.19 15
2/4/2013 16.75 16.83 16.74 16.83 22
2/1/2013 16.74 16.75 16.60 16.70 39
1/31/2013 16.01 16.01 16.01 16.01 25
1/30/2013 16.72 16.72 16.72 16.72 6
1/29/2013 16.60 16.60 16.39 16.39 4
1/28/2013 16.84 16.84 16.84 16.84 7
1/25/2013 16.02 16.02 15.75 15.75 12
1/24/2013 16.00 16.09 16.00 16.09 40
1/23/2013 15.95 15.95 15.95 15.95 3
1/22/2013 15.94 15.94 15.94 15.94 1
1/18/2013 16.00 16.00 16.00 16.00 0
1/17/2013 16.06 16.08 16.00 16.00 12
1/16/2013 16.50 16.50 16.50 16.50 0
1/15/2013 16.74 16.80 16.50 16.50 24
1/14/2013 16.75 16.77 16.75 16.77 7
1/11/2013 16.58 16.75 16.58 16.75 16
1/10/2013 16.42 16.58 16.42 16.58 5
1/9/2013 16.04 16.43 16.03 16.43 4
1/8/2013 15.61 16.57 15.61 16.55 11
1/7/2013 16.77 16.77 15.61 15.61 6
1/4/2013 16.40 16.40 16.40 16.40 0
1/3/2013 16.40 16.42 16.40 16.40 13
1/2/2013 15.71 16.04 15.71 16.00 117
Marketplace
Trading Center