State Bank Financial Corp... (STBZ)
NASDAQ: STBZ
· Real-Time Price · USD
21.59
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
STBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2018 | 21.49 | 21.72 | 20.87 | 21.59 | 21.59 | 0.61% | 1,544,312 |
| Dec 28, 2018 | 21.65 | 21.90 | 21.38 | 21.46 | 21.46 | -0.65% | 321,530 |
| Dec 27, 2018 | 21.51 | 21.78 | 20.86 | 21.60 | 21.60 | -1.19% | 634,513 |
| Dec 26, 2018 | 20.68 | 21.96 | 20.49 | 21.86 | 21.86 | 5.91% | 1,357,928 |
| Dec 24, 2018 | 20.22 | 21.83 | 20.22 | 20.64 | 20.64 | 1.38% | 390,536 |
| Dec 21, 2018 | 21.06 | 21.08 | 20.16 | 20.36 | 20.36 | -2.77% | 391,143 |
| Dec 20, 2018 | 20.66 | 21.24 | 20.58 | 20.94 | 20.94 | 1.40% | 522,387 |
| Dec 19, 2018 | 21.43 | 21.73 | 20.56 | 20.65 | 20.65 | -3.32% | 241,225 |
| Dec 18, 2018 | 22.02 | 22.05 | 21.09 | 21.36 | 21.36 | -2.20% | 162,996 |
| Dec 17, 2018 | 22.41 | 22.60 | 21.69 | 21.84 | 21.84 | -2.63% | 249,870 |
| Dec 14, 2018 | 22.74 | 23.33 | 22.42 | 22.43 | 22.43 | -2.14% | 394,646 |
| Dec 13, 2018 | 23.70 | 23.83 | 22.86 | 22.92 | 22.92 | -3.21% | 285,768 |
| Dec 12, 2018 | 23.47 | 24.08 | 23.28 | 23.68 | 23.68 | 2.07% | 327,687 |
| Dec 11, 2018 | 23.59 | 23.90 | 23.03 | 23.20 | 23.20 | -0.68% | 327,203 |
| Dec 10, 2018 | 23.55 | 23.83 | 23.12 | 23.36 | 23.36 | -0.72% | 462,509 |
| Dec 7, 2018 | 23.44 | 24.13 | 23.12 | 23.53 | 23.53 | 0.51% | 294,875 |
| Dec 6, 2018 | 23.47 | 23.59 | 22.61 | 23.41 | 23.41 | 0.34% | 1,276,208 |
| Dec 4, 2018 | 24.43 | 24.45 | 22.93 | 23.33 | 23.33 | -4.85% | 528,042 |
| Dec 3, 2018 | 24.46 | 24.54 | 23.80 | 24.52 | 24.52 | 1.74% | 261,212 |
| Nov 30, 2018 | 23.93 | 24.23 | 23.79 | 24.10 | 24.10 | -0.17% | 587,455 |