$29.10 0.00 (%) SP Bancorp Inc - NASDAQ

Oct. 15, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPBC historical data

Date Open High Low Close Volume
10/21/201429.1029.1029.1029.100
10/20/201429.1029.1029.1029.100
10/17/201429.1029.1029.1029.100
10/16/201429.1029.1029.1029.100
10/15/201429.1129.1529.1029.1024,699
10/14/201429.0329.2029.0129.132,071
10/13/201429.0529.2129.0529.171,450
10/10/201429.1029.2629.1029.174,300
10/9/201429.1029.3629.1029.341,600
10/8/201429.0329.0329.0329.030
10/7/201429.0229.0429.0029.033,205
10/6/201429.1029.1429.1029.101,794
10/3/201429.1029.1029.1029.100
10/2/201429.1029.1029.1029.100
10/1/201429.1029.1029.1029.102
9/30/201429.1029.1029.1029.10454
9/29/201429.0129.0129.0129.010
9/26/201429.0129.0129.0129.01901
9/25/201429.0729.0829.0729.07700
9/24/201429.1529.1529.0129.083,851
9/23/201429.1529.1529.1529.153
9/22/201429.2429.2429.1529.152,039
9/19/201429.2529.2529.2529.25442
9/18/201429.4929.4929.4929.49317
9/17/201429.5529.5529.5529.550
9/16/201429.5529.5529.5529.551
9/15/201429.1029.5529.1029.551,206
9/12/201429.0029.0129.0029.017,825
9/11/201429.0029.0028.9929.00879
9/10/201429.0029.1029.0029.001,480
9/9/201429.0029.0028.9929.003,059
9/8/201428.9929.0028.9428.942,449
9/5/201429.0029.0028.9229.001,900
9/4/201428.9229.0528.9229.004,721
9/3/201428.8028.8028.8028.800
9/2/201428.6928.8528.6928.8029,679
8/29/201428.7628.7628.7428.75800
8/28/201428.8528.8528.7828.807,107
8/27/201428.7228.7228.7128.721,200
8/26/201428.9528.9528.8028.801,800
8/25/201428.9629.0128.9629.005,281
8/22/201429.0129.0528.9628.962,350
8/21/201429.0129.1429.0129.017,720
8/20/201429.0129.1529.0129.018,715
8/19/201429.4029.4029.0129.1730,885
8/18/201429.0029.0428.9529.0013,847
8/15/201429.0029.0429.0029.002,334
8/14/201429.0029.1029.0029.0133,435
8/13/201428.9529.5528.9529.0028,075
8/12/201429.0029.0028.9028.90700
8/11/201428.9229.1128.9229.11710
8/8/201428.9629.0128.9029.0013,033
8/7/201428.9528.9628.9528.9518,970
8/6/201429.0029.0028.9728.9713,123
8/5/201429.0029.0028.9528.952,385
8/4/201429.0029.0028.8929.00346
8/1/201428.9928.9928.9928.99365
7/31/201429.0029.0029.0029.007,780
7/30/201428.8228.8428.8228.84911
7/29/201428.8828.9428.8828.941,000
7/28/201428.8828.8828.8828.882,500
7/25/201428.9929.0028.8828.882,600
7/24/201428.9028.9028.9028.9076
7/23/201428.9028.9028.9028.901
7/22/201428.9128.9128.8928.901,833
7/21/201428.8628.8828.8328.883,167
7/18/201428.8528.8528.8528.85100
7/17/201428.8428.8428.8428.840
7/16/201428.8428.8428.8428.8450
7/15/201428.8428.8428.8428.84100
7/14/201428.8928.8928.8428.8918,818
7/11/201428.8928.9028.8928.901,900
7/10/201428.8928.9028.8928.8910,107
7/9/201428.8928.8928.8928.89100
7/8/201428.9028.9028.8928.894,609
7/7/201428.9028.9028.8928.9042,493
7/3/201428.8928.8928.8928.890
7/2/201428.9028.9028.8528.898,772
7/1/201428.8728.9028.8728.892,970
6/30/201428.7928.8728.7928.876,080
6/27/201428.8528.8528.8528.85108
6/26/201428.8428.8428.8428.84311
6/25/201428.8228.8228.7928.80751
6/24/201428.6528.7928.6528.79353
6/23/201428.6528.6528.6528.65157
6/20/201428.8528.8528.8528.850
6/19/201428.8528.8528.8528.850
6/18/201428.8528.8528.8528.859,223
6/17/201428.7728.7728.7728.770
6/16/201428.7728.7728.7728.77392
6/13/201428.7828.7828.7828.781,006
6/12/201428.7828.7828.7828.780
6/11/201428.7828.7828.7828.782,100
6/10/201428.7828.7828.7828.781,525
6/9/201428.7728.7728.7728.7710,050
6/6/201428.7528.8428.7528.841,731
6/5/201428.7528.7528.7528.750
6/4/201428.7528.7528.7528.750
6/3/201428.7428.7528.7428.7515,319
6/2/201428.7528.7528.7528.752,208
  • Showing 1-100 of 1,000 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center