SBAZ - State Bank Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201912.7512.7512.7512.7512.75-
Sep 12, 201912.7512.7512.7512.7512.751,000
Sep 12, 20190.075 Dividend
Sep 11, 201912.8012.9512.8012.9512.881,200
Sep 10, 201912.7012.7512.7012.7512.68400
Sep 09, 201912.5612.6512.5612.6512.58500
Sep 06, 201912.6012.6012.6012.6012.53-
Sep 05, 201912.6012.6012.6012.6012.53-
Sep 04, 201912.6012.6012.6012.6012.53400
Sep 03, 201912.3812.3812.3812.3812.31-
Aug 30, 201912.3812.3812.3812.3812.31-
Aug 29, 201912.3812.3812.3812.3812.31-
Aug 28, 201912.3812.3812.3812.3812.31-
Aug 27, 201912.4312.4312.3612.3812.311,000
Aug 26, 201912.4112.4612.4112.4112.341,500
Aug 23, 201912.5312.5312.5012.5012.431,000
Aug 22, 201912.5012.5012.5012.5012.43-
Aug 21, 201912.5012.5012.5012.5012.43-
Aug 20, 201912.5012.5012.5012.5012.43-
Aug 19, 201912.5012.5012.5012.5012.43-
Aug 16, 201912.4512.5012.4512.5012.43300
Aug 15, 201912.4012.4512.4012.4512.382,000
Aug 14, 201912.3212.4612.3212.3212.25100
Aug 13, 201912.3212.3212.3212.3212.25100
Aug 12, 201912.3212.4612.3212.3212.25100
Aug 09, 201912.3212.4612.3212.3212.251,600
Aug 08, 201912.3212.4612.3212.3212.251,600
Aug 07, 201912.4612.4612.3212.3212.25900
Aug 06, 201912.3212.4612.3012.4612.391,800
Aug 05, 201912.5012.5012.3212.3212.25900
Aug 02, 201912.5112.5612.4112.4112.3422,700
Aug 01, 201912.5012.5012.5012.5012.43100
Jul 31, 201912.4012.5012.4012.5012.431,800
Jul 30, 201912.3512.3512.3512.3512.28100
Jul 29, 201912.3512.3512.3512.3512.28100
Jul 26, 201912.3512.3512.3512.3512.28100
Jul 25, 201912.3012.3012.3012.3012.23-
Jul 24, 201912.3012.3012.3012.3012.23-
Jul 23, 201912.2612.3012.2612.3012.23600
Jul 22, 201912.3012.3012.3012.3012.23-
Jul 19, 201912.3012.3012.3012.3012.23-
Jul 18, 201912.3012.3012.3012.3012.23-
Jul 17, 201912.2812.3012.2812.3012.23200
Jul 16, 201912.2512.2512.2512.2512.182,400
Jul 15, 201912.2512.2512.2512.2512.18-
Jul 12, 201912.2512.2512.2512.2512.18500
Jul 11, 201912.2512.2512.2512.2512.18700
Jul 10, 201912.2012.2512.2012.2512.18300
Jul 09, 201912.1512.1512.1512.1512.081,500
Jul 08, 201912.2012.2012.2012.2012.13200
Jul 05, 201912.2012.2012.2012.2012.13-
Jul 03, 201912.2012.2012.2012.2012.131,000
Jul 02, 201912.1012.1512.1012.1512.08600
Jul 01, 201912.1012.1512.1012.1012.031,000
Jun 28, 201912.0012.0012.0012.0011.93600
Jun 27, 201911.9611.9611.9611.9611.89300
Jun 26, 201912.0012.0012.0012.0011.93100
Jun 25, 201912.0212.0212.0012.0011.932,000
Jun 24, 201912.0212.0212.0212.0211.955,100
Jun 21, 201912.0212.0212.0212.0211.95-
Jun 20, 201912.0612.1112.0212.0211.954,500
Jun 19, 201912.0212.0212.0212.0211.95-
Jun 18, 201912.0212.0212.0212.0211.951,100
Jun 17, 201912.0612.1512.0612.0611.992,200
Jun 14, 201912.1512.1512.1512.1512.08-
Jun 14, 20190.075 Dividend
Jun 13, 201911.7512.1511.7512.1512.011,100
Jun 13, 20190.075 Dividend
Jun 12, 201911.7911.7911.7911.7911.58-
Jun 11, 201912.0212.0211.4911.7911.5845,000
Jun 10, 201912.0912.1512.0912.1511.932,400
Jun 07, 201912.0012.0012.0012.0011.78-
Jun 06, 201912.0012.0012.0012.0011.78100
Jun 05, 201911.9012.0011.9012.0011.785,600
Jun 04, 201911.8711.8711.8711.8711.65100
Jun 03, 201912.1312.1311.6711.8711.653,600
May 31, 201912.1112.1112.0012.0011.78600
May 30, 201912.0212.1812.0212.1411.923,000
May 29, 201912.5012.5012.0212.0211.8029,000
May 28, 201912.5612.5612.5212.5212.29200
May 24, 201912.6812.6812.5212.5912.364,500
May 23, 201912.7712.7712.6312.6612.435,300
May 22, 201912.7712.7712.7712.7712.54500
May 21, 201912.7712.7712.7712.7712.54100
May 20, 201912.8012.8512.7712.7712.54700
May 17, 201912.9512.9512.5712.5712.341,200
May 16, 201912.9212.9212.9212.9212.68-
May 15, 201912.9212.9212.9212.9212.68200
May 14, 201913.0413.0412.9512.9812.747,600
May 13, 201913.0413.0512.9513.0012.765,300
May 10, 201913.0213.0613.0013.0512.813,200
May 09, 201913.0513.0513.0513.0512.81-
May 08, 201913.0513.0513.0513.0512.81-
May 07, 201913.0513.0513.0513.0512.81100
May 06, 201913.0913.0913.0513.0512.816,100
May 03, 201913.0713.0713.0713.0712.83-
May 02, 201913.0713.0713.0713.0712.83400
May 01, 201913.0713.0713.0713.0712.83400
Apr 30, 201913.0713.0713.0713.0712.83100
Apr 29, 201913.0713.0713.0713.0712.831,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...