SBAZ - State Bank Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201912.2812.3012.2812.3012.30200
Jul 16, 201912.2512.2512.2512.2512.252,400
Jul 15, 201912.2512.2512.2512.2512.25-
Jul 12, 201912.2512.2512.2512.2512.25500
Jul 11, 201912.2512.2512.2512.2512.25700
Jul 10, 201912.2012.2512.2012.2512.25300
Jul 09, 201912.1512.1512.1512.1512.151,500
Jul 08, 201912.2012.2012.2012.2012.20200
Jul 05, 201912.2012.2012.2012.2012.20-
Jul 03, 201912.2012.2012.2012.2012.201,000
Jul 02, 201912.1012.1512.1012.1512.15600
Jul 01, 201912.1012.1512.1012.1012.101,000
Jun 28, 201912.0012.0012.0012.0012.00600
Jun 27, 201911.9611.9611.9611.9611.96300
Jun 26, 201912.0012.0012.0012.0012.00100
Jun 25, 201912.0212.0212.0012.0012.002,000
Jun 24, 201912.0212.0212.0212.0212.025,100
Jun 21, 201912.0212.0212.0212.0212.02-
Jun 20, 201912.0612.1112.0212.0212.024,500
Jun 19, 201912.0212.0212.0212.0212.02-
Jun 18, 201912.0212.0212.0212.0212.021,100
Jun 17, 201912.0612.1512.0612.0612.062,200
Jun 14, 201912.1512.1512.1512.1512.15-
Jun 14, 20190.075 Dividend
Jun 13, 201911.7512.1511.7512.1512.071,100
Jun 13, 20190.075 Dividend
Jun 12, 201911.7911.7911.7911.7911.64-
Jun 11, 201912.0212.0211.4911.7911.6445,000
Jun 10, 201912.0912.1512.0912.1512.002,400
Jun 07, 201912.0012.0012.0012.0011.85-
Jun 06, 201912.0012.0012.0012.0011.85100
Jun 05, 201911.9012.0011.9012.0011.855,600
Jun 04, 201911.8711.8711.8711.8711.72100
Jun 03, 201912.1312.1311.6711.8711.723,600
May 31, 201912.1112.1112.0012.0011.85600
May 30, 201912.0212.1812.0212.1411.993,000
May 29, 201912.5012.5012.0212.0211.8729,000
May 28, 201912.5612.5612.5212.5212.36200
May 24, 201912.6812.6812.5212.5912.434,500
May 23, 201912.7712.7712.6312.6612.505,300
May 22, 201912.7712.7712.7712.7712.61500
May 21, 201912.7712.7712.7712.7712.61100
May 20, 201912.8012.8512.7712.7712.61700
May 17, 201912.9512.9512.5712.5712.411,200
May 16, 201912.9212.9212.9212.9212.76-
May 15, 201912.9212.9212.9212.9212.76200
May 14, 201913.0413.0412.9512.9812.827,600
May 13, 201913.0413.0512.9513.0012.845,300
May 10, 201913.0213.0613.0013.0512.893,200
May 09, 201913.0513.0513.0513.0512.89-
May 08, 201913.0513.0513.0513.0512.89-
May 07, 201913.0513.0513.0513.0512.89100
May 06, 201913.0913.0913.0513.0512.896,100
May 03, 201913.0713.0713.0713.0712.91-
May 02, 201913.0713.0713.0713.0712.91400
May 01, 201913.0713.0713.0713.0712.91400
Apr 30, 201913.0713.0713.0713.0712.91100
Apr 29, 201913.0713.0713.0713.0712.911,300
Apr 26, 201913.0513.0513.0513.0512.89300
Apr 25, 201913.1113.2013.1113.2013.04600
Apr 24, 201913.0113.0113.0113.0112.85-
Apr 23, 201913.0113.0113.0113.0112.85-
Apr 22, 201913.0113.0113.0113.0112.85-
Apr 18, 201913.1113.1113.0113.0112.8513,100
Apr 17, 201913.1113.1113.0613.1112.95600
Apr 16, 201913.1513.1513.1113.1112.952,400
Apr 15, 201913.1113.1113.1113.1112.95700
Apr 12, 201913.1513.2013.1513.2013.042,000
Apr 11, 201913.1513.1513.1513.1512.99-
Apr 10, 201913.1513.1513.1513.1512.99-
Apr 09, 201913.1513.1513.1513.1512.99200
Apr 08, 201913.1013.1013.1013.1012.94600
Apr 05, 201913.1513.1513.1513.1512.99100
Apr 04, 201913.1513.1513.1513.1512.99100
Apr 03, 201913.1513.1513.1513.1512.99-
Apr 02, 201913.1513.1513.1513.1512.99100
Apr 01, 201912.9513.1012.8513.1012.94500
Mar 29, 201912.7712.9512.7712.9512.793,100
Mar 28, 201912.9012.9012.9012.9012.74-
Mar 27, 201912.9012.9012.9012.9012.74100
Mar 26, 201912.4212.9012.1512.9012.743,800
Mar 25, 201912.3012.5312.3012.5312.37200
Mar 22, 201912.8812.8812.5012.5012.341,600
Mar 21, 201913.2713.3412.7712.9212.7624,900
Mar 20, 201913.2713.2713.2713.2713.10-
Mar 19, 201913.2713.2713.2713.2713.10-
Mar 18, 201913.2713.2713.2713.2713.10200
Mar 15, 201913.4013.4013.2713.2713.103,000
Mar 14, 201913.4013.4013.4013.4013.23-
Mar 14, 20190.075 Dividend
Mar 13, 201913.4013.4013.4013.4013.16100
Mar 12, 201913.2013.2013.2013.2012.962,000
Mar 11, 201913.3213.3213.3213.3213.08-
Mar 08, 201913.3913.3913.3213.3213.08400
Mar 07, 201913.3213.3213.3213.3213.08100
Mar 06, 201913.4213.4213.4213.4213.182,800
Mar 05, 201913.4913.4913.4913.4913.25100
Mar 04, 201913.4213.4913.4213.4513.211,100
Mar 01, 201913.4813.4813.4813.4813.24400
Feb 28, 201913.4513.4513.4213.4213.18300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...