SBAZ - State Bank Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201912.9512.9512.5712.5712.571,200
May 16, 201912.9212.9212.9212.9212.92-
May 15, 201912.9212.9212.9212.9212.92200
May 14, 201913.0413.0412.9512.9812.987,600
May 13, 201913.0413.0512.9513.0013.005,300
May 10, 201913.0213.0613.0013.0513.053,200
May 09, 201913.0513.0513.0513.0513.05-
May 08, 201913.0513.0513.0513.0513.05-
May 07, 201913.0513.0513.0513.0513.05100
May 06, 201913.0913.0913.0513.0513.056,100
May 03, 201913.0713.0713.0713.0713.07-
May 02, 201913.0713.0713.0713.0713.07400
May 01, 201913.0713.0713.0713.0713.07400
Apr 30, 201913.0713.0713.0713.0713.07100
Apr 29, 201913.0713.0713.0713.0713.071,300
Apr 26, 201913.0513.0513.0513.0513.05300
Apr 25, 201913.1113.2013.1113.2013.20600
Apr 24, 201913.0113.0113.0113.0113.01-
Apr 23, 201913.0113.0113.0113.0113.01-
Apr 22, 201913.0113.0113.0113.0113.01-
Apr 18, 201913.1113.1113.0113.0113.0113,100
Apr 17, 201913.1113.1113.0613.1113.11600
Apr 16, 201913.1513.1513.1113.1113.112,400
Apr 15, 201913.1113.1113.1113.1113.11700
Apr 12, 201913.1513.2013.1513.2013.202,000
Apr 11, 201913.1513.1513.1513.1513.15-
Apr 10, 201913.1513.1513.1513.1513.15-
Apr 09, 201913.1513.1513.1513.1513.15200
Apr 08, 201913.1013.1013.1013.1013.10600
Apr 05, 201913.1513.1513.1513.1513.15100
Apr 04, 201913.1513.1513.1513.1513.15100
Apr 03, 201913.1513.1513.1513.1513.15-
Apr 02, 201913.1513.1513.1513.1513.15100
Apr 01, 201912.9513.1012.8513.1013.10500
Mar 29, 201912.7712.9512.7712.9512.953,100
Mar 28, 201912.9012.9012.9012.9012.90-
Mar 27, 201912.9012.9012.9012.9012.90100
Mar 26, 201912.4212.9012.1512.9012.903,800
Mar 25, 201912.3012.5312.3012.5312.53200
Mar 22, 201912.8812.8812.5012.5012.501,600
Mar 21, 201913.2713.3412.7712.9212.9224,900
Mar 20, 201913.2713.2713.2713.2713.27-
Mar 19, 201913.2713.2713.2713.2713.27-
Mar 18, 201913.2713.2713.2713.2713.27200
Mar 15, 201913.4013.4013.2713.2713.273,000
Mar 14, 201913.4013.4013.4013.4013.40-
Mar 14, 20190.075 Dividend
Mar 13, 201913.4013.4013.4013.4013.32100
Mar 12, 201913.2013.2013.2013.2013.132,000
Mar 11, 201913.3213.3213.3213.3213.25-
Mar 08, 201913.3913.3913.3213.3213.25400
Mar 07, 201913.3213.3213.3213.3213.25100
Mar 06, 201913.4213.4213.4213.4213.342,800
Mar 05, 201913.4913.4913.4913.4913.41100
Mar 04, 201913.4213.4913.4213.4513.371,100
Mar 01, 201913.4813.4813.4813.4813.40400
Feb 28, 201913.4513.4513.4213.4213.34300
Feb 27, 201913.5413.5413.5413.5413.46100
Feb 26, 201913.5013.5413.5013.5413.46200
Feb 25, 201913.5313.5313.4213.5213.446,300
Feb 22, 201913.5113.6013.4313.6013.521,400
Feb 21, 201913.4213.6013.4213.6013.521,200
Feb 20, 201913.4213.6413.4213.6413.56600
Feb 19, 201913.7013.7013.7013.7013.62100
Feb 15, 201913.7013.7013.7013.7013.62200
Feb 14, 201913.4013.4013.4013.4013.32-
Feb 13, 201913.5513.5513.4013.4013.32200
Feb 12, 201913.5613.5613.4113.4113.33200
Feb 11, 201913.5013.5013.5013.5013.42-
Feb 08, 201913.4113.5013.3613.5013.422,100
Feb 07, 201913.3313.4413.3313.4013.321,100
Feb 06, 201913.3213.3213.3213.3213.25-
Feb 05, 201913.3213.3213.3213.3213.25-
Feb 04, 201913.3213.3213.3213.3213.25-
Feb 01, 201913.3213.5213.3213.3213.251,100
Jan 31, 201913.4013.5513.4013.5513.471,600
Jan 30, 201913.4013.4013.4013.4013.32-
Jan 29, 201913.1013.4813.1013.4013.321,200
Jan 28, 201913.0013.2513.0013.2513.185,500
Jan 25, 201913.0513.0513.0513.0512.98100
Jan 24, 201913.0513.0513.0513.0512.98-
Jan 23, 201913.2513.2513.0513.0512.98200
Jan 22, 201913.0113.0112.8012.8112.741,500
Jan 18, 201913.0013.0013.0013.0012.93-
Jan 17, 201913.2513.2513.0013.0012.93800
Jan 16, 201913.2513.2513.2513.2513.18-
Jan 15, 201912.5013.2512.5013.2513.18700
Jan 14, 201912.4012.4012.4012.4012.33800
Jan 11, 201912.3712.4012.3712.4012.335,100
Jan 10, 201912.5012.5012.5012.5012.43-
Jan 09, 201912.4912.5012.4912.5012.43600
Jan 08, 201912.3512.3512.3312.3312.26900
Jan 07, 201912.3312.3312.3212.3212.25300
Jan 04, 201912.3512.3512.3512.3512.28300
Jan 03, 201912.3512.3512.3512.3512.289,000
Jan 02, 201912.3512.3512.3512.3512.28-
Dec 31, 201812.3512.3512.3512.3512.28-
Dec 28, 201812.3012.3512.0012.3512.286,800
Dec 27, 201812.2012.3012.2012.3012.23200
Dec 26, 201812.0012.1011.6112.1012.031,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...