STBZ - State Bank Financial Corporation

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 201821.4921.7320.8721.5921.591,451,274
Dec 28, 201821.6521.9021.3821.4621.46320,408
Dec 27, 201821.5121.7820.8621.6021.60633,383
Dec 26, 201820.6821.9620.4921.8621.861,357,928
Dec 24, 201820.2221.8320.2220.6420.64390,536
Dec 21, 201821.0621.0820.1620.3620.36391,143
Dec 20, 201820.6621.2420.5820.9420.94522,387
Dec 19, 201821.4321.7320.5620.6520.65241,225
Dec 18, 201822.0222.0521.0921.3621.36162,996
Dec 17, 201822.4122.6021.6921.8421.84249,870
Dec 14, 201822.7423.3322.4222.4322.43394,646
Dec 13, 201823.7023.8322.8622.9222.92285,768
Dec 12, 201823.4724.0823.2823.6823.68327,687
Dec 11, 201823.5923.9023.0323.2023.20327,203
Dec 10, 201823.5523.8323.1223.3623.36462,509
Dec 07, 201823.4424.1323.1223.5323.53294,875
Dec 06, 201823.4723.5922.6123.4123.411,276,208
Dec 04, 201824.4324.4522.9323.3323.33528,042
Dec 03, 201824.4624.5423.8024.5224.52261,212
Nov 30, 201823.9324.2323.7924.1024.10587,455
Nov 30, 20180.2 Dividend
Nov 29, 201824.1224.2523.5824.1423.94637,700
Nov 28, 201823.9624.3223.5924.2824.08507,002
Nov 27, 201824.3524.4623.7623.9623.76211,880
Nov 26, 201824.1324.5724.0024.4224.22197,097
Nov 23, 201823.8624.1423.8223.9523.7567,404
Nov 21, 201824.2324.6423.8123.9623.76361,018
Nov 20, 201823.9824.7323.7724.2024.00477,346
Nov 19, 201824.8524.9924.0424.3224.12238,428
Nov 16, 201824.8925.1424.6724.8524.64244,522
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.