Dark

STBZ
State Bank Financial Corp
stock NASDAQ

Inactive

Dec 31, 2018

21.59USD+0.606%(+0.13)1,544,312

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-31	21.4900	21.7250	20.8700	21.5900	+0.606%	1,544,312	0.000%
2018-12-28	21.6500	21.9000	21.3801	21.4600	-0.648%	321,530	+0.606%
2018-12-27	21.5100	21.7800	20.8600	21.6000	-1.189%	634,513	-0.046%
2018-12-26	20.6800	21.9600	20.4900	21.8600	+5.911%	1,357,928	-1.235%
2018-12-24	20.2200	21.8300	20.2200	20.6400	+1.375%	390,536	+4.603%
2018-12-21	21.0600	21.0800	20.1600	20.3600	-2.770%	391,143	+6.041%
2018-12-20	20.6600	21.2400	20.5800	20.9400	+1.404%	522,387	+3.104%
2018-12-19	21.4300	21.7300	20.5600	20.6500	-3.324%	241,225	+4.552%
2018-12-18	22.0200	22.0500	21.0900	21.3600	-2.198%	162,996	+1.077%
2018-12-17	22.4100	22.6000	21.6900	21.8400	-2.630%	249,870	-1.145%
2018-12-14	22.7400	23.3300	22.4200	22.4300	-2.138%	394,646	-3.745%
2018-12-13	23.7000	23.8286	22.8600	22.9200	-3.209%	285,768	-5.803%
2018-12-12	23.4700	24.0800	23.2800	23.6800	+2.069%	327,687	-8.826%
2018-12-11	23.5900	23.9000	23.0300	23.2000	-0.685%	327,203	-6.940%
2018-12-10	23.5500	23.8300	23.1200	23.3600	-0.722%	462,509	-7.577%
2018-12-07	23.4400	24.1300	23.1200	23.5300	+0.513%	294,875	-8.245%
2018-12-06	23.4700	23.5900	22.6100	23.4100	+0.343%	1,276,208	-7.774%
2018-12-04	24.4300	24.4500	22.9300	23.3300	-4.853%	528,042	-7.458%
2018-12-03	24.4600	24.5400	23.8000	24.5200	+1.743%	261,212	-11.949%
2018-11-30	23.9300	24.2300	23.7900	24.1000	-0.166%	587,455	-10.415%
2018-11-29	24.1200	24.2500	23.5800	24.1400	-0.577%	637,700	-10.563%
2018-11-28	23.9600	24.3200	23.5900	24.2800	+1.336%	507,002	-11.079%
2018-11-27	24.3500	24.4600	23.7600	23.9600	-1.884%	211,880	-9.891%
2018-11-26	24.1300	24.5700	24.0000	24.4200	+1.962%	197,097	-11.589%
2018-11-23	23.8600	24.1400	23.8200	23.9500	-0.042%	67,404	-9.854%
2018-11-21	24.2300	24.6400	23.8100	23.9600	-0.992%	361,018	-9.891%
2018-11-20	23.9800	24.7300	23.7700	24.2000	-0.493%	477,346	-10.785%
2018-11-19	24.8500	24.9900	24.0400	24.3200	-2.133%	238,428	-11.225%
2018-11-16	24.8900	25.1400	24.6700	24.8500	-0.878%	244,522	-13.119%
2018-11-15	24.3400	25.2800	24.1800	25.0700	+2.746%	190,940	-13.881%
2018-11-14	24.9900	25.0300	24.0800	24.4000	-1.692%	324,608	-11.516%
2018-11-13	25.3000	25.6300	24.8100	24.8200	-1.936%	198,527	-13.014%
2018-11-12	25.6000	25.8400	25.3100	25.3100	-1.594%	314,260	-14.698%
2018-11-09	26.0500	26.0600	25.4800	25.7200	+0.273%	349,609	-16.058%
2018-11-08	25.1900	25.8800	25.1500	25.6500	+1.104%	373,410	-15.828%
2018-11-07	25.7400	25.8500	24.9200	25.3700	-1.437%	266,078	-14.899%
2018-11-06	24.9400	25.7800	24.7900	25.7400	+2.878%	251,195	-16.123%
2018-11-05	25.0400	25.3200	24.8700	25.0200	-0.438%	298,145	-13.709%
2018-11-02	25.9400	26.1800	25.0600	25.1300	-2.484%	259,947	-14.087%
2018-11-01	25.5800	25.9950	25.5100	25.7700	+0.782%	261,566	-16.220%
2018-10-31	25.5500	25.9000	25.2800	25.5700	+1.307%	162,358	-15.565%
2018-10-30	25.0800	25.3400	24.7600	25.2400	+0.920%	314,387	-14.461%
2018-10-29	25.0700	25.5000	24.7700	25.0100	+0.806%	245,953	-13.675%
2018-10-26	24.2300	25.0200	24.1300	24.8100	+1.265%	502,254	-12.979%
2018-10-25	23.6400	24.6500	23.5800	24.5000	+3.638%	326,300	-11.878%
2018-10-24	25.1300	25.2800	23.5800	23.6400	-6.228%	525,500	-8.672%
2018-10-23	24.7100	25.7600	24.7100	25.2100	+0.679%	450,750	-14.359%
2018-10-22	25.4400	25.4400	24.4300	25.0400	-1.611%	347,777	-13.778%
2018-10-19	26.3400	26.3400	25.3800	25.4500	-3.926%	326,259	-15.167%
2018-10-18	27.7000	27.7300	26.4600	26.4900	-4.678%	234,666	-18.498%
2018-10-17	27.7000	27.9700	27.2300	27.7900	+0.108%	155,366	-22.310%
2018-10-16	27.9000	28.0600	27.3500	27.7600	-0.466%	190,628	-22.226%
2018-10-15	27.3600	28.2200	27.3100	27.8900	+1.751%	253,609	-22.589%
2018-10-12	28.6200	28.6200	26.7000	27.4100	-2.939%	355,082	-21.233%
2018-10-11	28.6300	28.9500	28.2400	28.2400	-1.740%	273,201	-23.548%
2018-10-10	29.4000	29.6900	28.7300	28.7400	-2.311%	155,997	-24.878%
2018-10-09	29.8200	30.0400	29.3500	29.4200	-1.539%	146,797	-26.615%
2018-10-08	29.7200	30.0400	29.4400	29.8800	+0.538%	189,940	-27.744%
2018-10-05	30.3200	30.5200	29.5600	29.7200	-1.817%	160,254	-27.355%
2018-10-04	30.3000	30.6600	29.9500	30.2700	-0.165%	323,908	-28.675%
2018-10-03	29.6300	30.4500	29.4100	30.3200	+2.606%	282,984	-28.793%
2018-10-02	29.9900	30.1700	29.4100	29.5500	-1.664%	172,647	-26.937%
2018-10-01	30.2700	30.5300	29.9400	30.0500	-0.431%	178,362	-28.153%
2018-09-28	30.1100	30.5300	29.9400	30.1800	+0.033%	224,997	-28.463%
2018-09-27	30.1000	30.3500	29.8100	30.1700	+0.199%	196,437	-28.439%
2018-09-26	30.7100	30.7900	30.0750	30.1100	-1.826%	238,954	-28.296%
2018-09-25	30.7600	30.8300	30.4600	30.6700	-0.065%	121,703	-29.605%
2018-09-24	31.5700	31.6000	30.4600	30.6900	-2.292%	222,502	-29.651%
2018-09-21	31.8000	32.0600	31.1700	31.4100	-1.598%	1,115,181	-31.264%
2018-09-20	31.0800	31.9200	31.0800	31.9200	+3.167%	316,772	-32.362%
2018-09-19	30.8900	31.4200	30.7700	30.9400	+0.324%	226,719	-30.220%
2018-09-18	31.1700	31.1700	30.7700	30.8400	-1.059%	290,661	-29.994%
2018-09-17	31.5900	31.6500	31.1700	31.1700	-1.048%	157,107	-30.735%
2018-09-14	31.1800	31.6700	31.1800	31.5000	+0.800%	120,300	-31.460%
2018-09-13	31.3100	31.5000	30.9900	31.2500	+0.321%	448,510	-30.912%
2018-09-12	31.9500	31.9500	31.1200	31.1500	-2.534%	259,269	-30.690%
2018-09-11	32.1450	32.2300	31.8000	31.9600	-0.591%	154,404	-32.447%
2018-09-10	32.5700	32.5900	32.0400	32.1500	-0.924%	97,485	-32.846%
2018-09-07	32.4400	32.7300	32.1000	32.4500	+0.185%	192,148	-33.467%
2018-09-06	32.4100	32.6200	32.0000	32.3900	+0.155%	200,164	-33.344%
2018-09-05	32.6500	33.0000	32.2500	32.3400	-1.432%	190,703	-33.241%
2018-09-04	32.5700	32.8700	32.3000	32.8100	+0.706%	162,912	-34.197%
2018-08-31	32.1900	32.6000	32.0600	32.5800	+0.494%	176,667	-33.732%
2018-08-30	32.2300	32.7500	31.9000	32.4200	+0.340%	219,132	-33.405%
2018-08-29	32.6300	32.6300	32.2700	32.3100	-1.011%	69,809	-33.179%
2018-08-28	32.8600	32.9400	32.5300	32.6400	-0.670%	92,959	-33.854%
2018-08-27	32.9900	33.2800	32.8250	32.8600	-0.122%	102,674	-34.297%
2018-08-24	33.2200	33.4300	32.5800	32.9000	-0.874%	144,845	-34.377%
2018-08-23	33.3100	33.4100	32.8700	33.1900	-0.330%	137,489	-34.950%
2018-08-22	33.1000	33.4100	33.1000	33.3000	+0.574%	125,698	-35.165%
2018-08-21	32.4700	33.3400	32.4700	33.1100	+1.440%	151,709	-34.793%
2018-08-20	32.5900	32.9500	32.3000	32.6400	-0.336%	562,846	-33.854%
2018-08-17	32.2500	32.7800	32.1300	32.7500	+1.268%	111,107	-34.076%
2018-08-16	31.6900	32.4000	31.6900	32.3400	+2.309%	113,838	-33.241%
2018-08-15	32.2400	32.4200	31.5500	31.6100	-2.167%	132,439	-31.699%
2018-08-14	32.3100	32.7400	32.2200	32.3100	+0.217%	215,201	-33.179%
2018-08-13	32.3100	32.4800	32.0425	32.2400	-0.278%	154,958	-33.033%
2018-08-10	32.3400	32.5400	32.1200	32.3300	-0.584%	92,329	-33.220%
2018-08-09	32.2500	32.5500	32.1700	32.5200	+0.557%	79,246	-33.610%
2018-08-08	31.9000	32.3800	31.7900	32.3400	+1.348%	101,651	-33.241%
2018-08-07	31.6300	32.2800	31.6300	31.9100	+0.965%	139,571	-32.341%
2018-08-06	31.9300	31.9300	31.5400	31.6050	-0.925%	103,732	-31.688%
2018-08-03	32.2000	32.5200	31.8300	31.9000	-1.085%	110,692	-32.320%
2018-08-02	31.4900	32.3200	31.4900	32.2500	+1.767%	91,692	-33.054%
2018-08-01	31.4600	31.8300	31.4600	31.6900	+0.763%	564,438	-31.871%
2018-07-31	31.9900	31.9900	31.3900	31.4500	-1.749%	219,432	-31.351%
2018-07-30	32.1900	32.4200	32.0000	32.0100	-0.404%	242,870	-32.552%
2018-07-27	32.4400	32.5500	31.7200	32.1400	-1.108%	259,948	-32.825%
2018-07-26	32.6400	33.0100	32.4400	32.5000	-0.672%	111,907	-33.569%
2018-07-25	32.6000	33.0100	32.5300	32.7200	-0.487%	272,830	-34.016%
2018-07-24	33.2300	33.4800	32.6800	32.8800	-0.514%	266,002	-34.337%
2018-07-23	33.9100	33.9100	32.8900	33.0500	-2.536%	681,864	-34.675%
2018-07-20	33.7500	34.1400	33.7000	33.9100	+0.089%	252,799	-36.331%
2018-07-19	33.9100	34.1500	33.6100	33.8800	-0.177%	261,103	-36.275%
2018-07-18	33.4300	34.0000	33.4300	33.9400	+1.253%	335,576	-36.388%
2018-07-17	33.4600	33.8400	33.2900	33.5200	+0.329%	332,057	-35.591%
2018-07-16	32.9800	33.5400	32.8700	33.4100	+1.335%	206,370	-35.379%
2018-07-13	33.2300	33.3800	32.8300	32.9700	-0.902%	201,795	-34.516%
2018-07-12	33.7200	33.7200	32.8500	33.2700	-0.982%	257,834	-35.107%
2018-07-11	33.6500	33.9700	33.5200	33.6000	-0.914%	143,570	-35.744%
2018-07-10	34.0700	34.4600	33.4300	33.9100	-0.411%	236,916	-36.331%
2018-07-09	33.4100	34.1700	33.4100	34.0500	+2.375%	269,864	-36.593%
2018-07-06	33.2100	33.4800	32.9200	33.2600	+0.241%	115,930	-35.087%
2018-07-05	33.3100	33.3100	33.0000	33.1800	+0.302%	164,376	-34.931%
2018-07-03	33.3800	33.4500	33.0500	33.0800	-0.451%	74,424	-34.734%
2018-07-02	33.2800	33.4800	33.0500	33.2300	-0.509%	176,707	-35.029%
2018-06-29	33.3000	33.6900	33.0400	33.4000	+0.754%	398,603	-35.359%
2018-06-28	33.1000	33.2700	32.8400	33.1500	+0.212%	252,632	-34.872%
2018-06-27	34.0000	34.1400	33.0300	33.0800	-2.991%	217,499	-34.734%
2018-06-26	33.8300	34.1200	33.3700	34.1000	+0.917%	289,431	-36.686%
2018-06-25	34.4200	34.6200	33.6200	33.7900	-2.256%	256,298	-36.105%
2018-06-22	34.6300	34.7800	34.1300	34.5700	-0.116%	1,075,307	-37.547%
2018-06-21	34.7800	35.2000	34.3600	34.6100	-0.259%	394,810	-37.619%
2018-06-20	34.6700	34.8100	34.5100	34.7000	+0.260%	211,599	-37.781%
2018-06-19	34.1100	34.7700	34.1100	34.6100	+0.552%	164,910	-37.619%
2018-06-18	34.1600	34.5100	33.8700	34.4200	+0.438%	536,211	-37.275%
2018-06-15	34.2300	34.7700	34.1600	34.2700	+0.146%	864,062	-37.000%
2018-06-14	34.6300	34.6300	33.8300	34.2200	-0.926%	219,938	-36.908%
2018-06-13	34.2400	34.9300	34.2400	34.5400	+0.290%	957,579	-37.493%
2018-06-12	34.7500	35.1400	34.2490	34.4400	-0.864%	429,462	-37.311%
2018-06-11	35.8400	35.9500	34.7300	34.7400	-3.123%	467,559	-37.853%
2018-06-08	34.8100	35.9900	34.7000	35.8600	+3.016%	642,262	-39.794%
2018-06-07	34.6700	34.9700	34.5900	34.8100	+0.578%	376,068	-37.978%
2018-06-06	34.3400	34.7300	34.2900	34.6100	+0.698%	341,630	-37.619%
2018-06-05	34.1300	34.3900	33.7000	34.3700	+0.380%	490,803	-37.184%
2018-06-04	33.6500	34.2600	33.3600	34.2400	+2.057%	691,079	-36.945%
2018-06-01	33.5400	33.9100	33.3900	33.5500	0.000%	560,261	-35.648%
2018-05-31	33.4100	33.9700	32.7741	33.5500	+0.239%	583,747	-35.648%
2018-05-30	33.7200	34.0100	33.2200	33.4700	0.000%	519,283	-35.494%
2018-05-29	34.1200	34.3799	33.3600	33.4700	-2.647%	387,208	-35.494%
2018-05-25	33.9100	34.6600	33.4625	34.3800	+0.969%	867,750	-37.202%
2018-05-24	33.7700	34.4900	33.5850	34.0500	+0.531%	803,026	-36.593%
2018-05-23	33.2900	34.4397	33.1700	33.8700	+1.377%	1,149,222	-36.256%
2018-05-22	32.7000	33.6500	32.2900	33.4100	+0.270%	783,504	-35.379%
2018-05-21	33.3300	33.4800	33.0600	33.3200	-0.060%	539,415	-35.204%
2018-05-18	33.8100	33.8100	33.2900	33.3400	-0.744%	801,636	-35.243%
2018-05-17	33.8000	33.9100	33.5658	33.5900	-0.504%	710,025	-35.725%
2018-05-16	33.5000	34.0600	33.5000	33.7600	0.000%	1,250,173	-36.049%
2018-05-15	33.1500	34.4300	33.1500	33.7600	+0.446%	1,058,391	-36.049%
2018-05-14	33.2500	34.1300	33.2500	33.6100	+1.602%	1,982,403	-35.763%
2018-05-11	33.1300	33.3611	33.0000	33.0800	-0.151%	36,423	-34.734%
2018-05-10	33.1100	33.2900	32.8300	33.1300	+0.030%	54,242	-34.832%
2018-05-09	33.1000	33.2800	32.8300	33.1200	+0.333%	69,260	-34.813%
2018-05-08	32.4200	33.0100	32.4200	33.0100	+1.320%	68,433	-34.596%
2018-05-07	32.5500	32.8600	32.2850	32.5800	+0.215%	51,255	-33.732%
2018-05-04	31.9400	32.7900	31.4500	32.5100	+1.277%	53,751	-33.590%
2018-05-03	32.0000	32.2400	31.6600	32.1000	-0.187%	50,921	-32.741%
2018-05-02	32.0500	32.4400	31.8100	32.1600	-0.217%	71,653	-32.867%
2018-05-01	31.5100	32.2600	31.3600	32.2300	+2.285%	128,149	-33.013%
2018-04-30	31.9200	32.3700	31.5100	31.5100	-0.850%	105,641	-31.482%
2018-04-27	32.0100	32.5107	31.7000	31.7800	-0.157%	97,436	-32.064%
2018-04-26	31.9600	32.1700	31.0200	31.8300	-1.180%	81,972	-32.171%
2018-04-25	32.2500	32.5400	31.8900	32.2100	-0.093%	83,068	-32.971%
2018-04-24	32.1900	32.5000	31.9600	32.2400	+0.436%	122,701	-33.033%
2018-04-23	31.8300	32.2000	31.7700	32.1000	+1.071%	106,171	-32.741%
2018-04-20	31.4300	31.8200	31.4300	31.7600	+0.729%	70,399	-32.021%
2018-04-19	31.1500	31.7300	31.1500	31.5300	+1.285%	89,446	-31.526%
2018-04-18	31.1700	31.3400	31.0000	31.1300	+0.225%	94,339	-30.646%
2018-04-17	31.2400	31.4300	30.7600	31.0600	-0.193%	111,190	-30.489%
2018-04-16	30.8000	31.1500	30.6800	31.1200	+1.633%	93,006	-30.623%
2018-04-13	31.1500	31.1500	30.4900	30.6200	-1.130%	75,169	-29.491%
2018-04-12	30.6800	31.0600	30.6000	30.9700	+1.508%	77,360	-30.287%
2018-04-11	30.4800	30.8000	30.3100	30.5100	-0.424%	95,967	-29.236%
2018-04-10	30.4100	30.7300	30.1800	30.6400	+1.929%	75,602	-29.537%
2018-04-09	30.0500	30.4400	29.9500	30.0600	+0.805%	94,984	-28.177%
2018-04-06	30.0900	30.4900	29.0400	29.8200	-1.972%	155,648	-27.599%
2018-04-05	30.3900	30.4600	30.0250	30.4200	+0.962%	57,652	-29.027%
2018-04-04	29.5800	30.2600	29.5800	30.1300	+0.534%	72,264	-28.344%
2018-04-03	29.6900	30.0600	29.5050	29.9700	+1.593%	144,705	-27.961%
2018-04-02	30.0000	30.7600	29.2400	29.5000	-1.699%	129,892	-26.814%
2018-03-29	30.2100	30.5450	29.6100	30.0100	+0.033%	144,797	-28.057%
2018-03-28	29.6800	30.1500	29.2450	30.0000	+1.351%	82,398	-28.033%
2018-03-27	30.0900	30.2200	29.5100	29.6000	-1.661%	114,239	-27.061%
2018-03-26	29.6900	30.2500	29.3900	30.1000	+3.330%	109,683	-28.272%
2018-03-23	30.2100	30.2100	29.1100	29.1300	-3.287%	161,225	-25.884%
2018-03-22	30.3200	30.6800	30.1000	30.1200	-1.697%	194,241	-28.320%
2018-03-21	30.5900	30.9300	30.3800	30.6400	+0.525%	85,079	-29.537%
2018-03-20	30.8600	30.8700	30.4800	30.4800	-0.942%	57,015	-29.167%
2018-03-19	30.8800	30.8800	30.4100	30.7700	-0.388%	117,649	-29.834%
2018-03-16	30.6000	31.0500	30.3500	30.8900	+0.948%	267,742	-30.107%
2018-03-15	30.5100	30.6400	30.2200	30.6000	+0.824%	97,867	-29.444%
2018-03-14	30.7900	30.7900	30.2600	30.3500	-0.590%	93,438	-28.863%
2018-03-13	30.9300	30.9300	30.4500	30.5300	-0.909%	116,411	-29.283%
2018-03-12	30.9000	30.9000	30.5300	30.8100	-0.162%	91,282	-29.925%
2018-03-09	30.5300	30.8900	30.0900	30.8600	+2.017%	69,754	-30.039%
2018-03-08	30.6300	30.6300	30.0800	30.2500	-1.079%	53,880	-28.628%
2018-03-07	29.8800	30.6300	29.8100	30.5800	+1.225%	109,592	-29.398%
2018-03-06	29.8900	30.2500	29.5800	30.2100	+1.546%	114,628	-28.534%
2018-03-05	29.4300	29.8800	28.9900	29.7500	+1.259%	123,479	-27.429%
2018-03-02	28.7200	29.4900	28.4300	29.3800	+1.310%	97,907	-26.515%
2018-03-01	29.0500	29.2000	28.8400	29.0000	+0.207%	109,072	-25.552%
2018-02-28	29.6600	29.9400	28.9400	28.9400	-2.197%	143,339	-25.397%
2018-02-27	30.1400	30.4500	29.5600	29.5900	-1.890%	84,600	-27.036%
2018-02-26	30.2500	30.4295	29.9500	30.1600	-0.132%	72,180	-28.415%
2018-02-23	30.0700	30.2300	28.8201	30.2000	+1.003%	83,294	-28.510%
2018-02-22	30.3600	30.4200	29.8600	29.9000	-1.288%	91,284	-27.793%
2018-02-21	30.0000	30.5600	30.0000	30.2900	+1.169%	85,671	-28.722%
2018-02-20	30.1600	30.3000	29.7600	29.9400	-1.448%	98,667	-27.889%
2018-02-16	29.9500	30.5500	29.9500	30.3800	+0.964%	76,193	-28.934%
2018-02-15	29.8500	30.2400	29.7000	30.0900	+0.973%	129,904	-28.249%
2018-02-14	29.1600	29.9100	29.1600	29.8000	+1.568%	144,949	-27.550%
2018-02-13	29.0100	29.4700	29.0100	29.3400	+0.376%	138,097	-26.414%
2018-02-12	29.3800	29.5800	28.9400	29.2300	-0.103%	122,648	-26.138%
2018-02-09	28.8700	29.4800	28.6300	29.2600	+2.667%	184,190	-26.213%
2018-02-08	29.0000	29.3000	28.4900	28.5000	-1.520%	211,990	-24.246%
2018-02-07	28.9000	29.1110	28.7100	28.9400	-0.584%	266,617	-25.397%
2018-02-06	28.4000	29.5900	28.4000	29.1100	+0.762%	149,139	-25.833%
2018-02-05	30.1600	30.3200	28.8300	28.8900	-5.310%	148,640	-25.268%
2018-02-02	30.9000	31.0200	30.4000	30.5100	-1.262%	84,832	-29.236%
2018-02-01	30.3900	30.9000	30.0450	30.9000	+1.278%	75,020	-30.129%
2018-01-31	30.8000	30.9200	30.4700	30.5100	-0.780%	71,298	-29.236%
2018-01-30	30.5800	30.8000	30.3700	30.7500	+0.853%	142,739	-29.789%
2018-01-29	30.6700	31.1850	30.3900	30.4900	-0.164%	194,509	-29.190%
2018-01-26	30.3500	31.3100	29.9208	30.5400	+2.072%	119,335	-29.306%
2018-01-25	30.2500	30.2500	29.5950	29.9200	-0.100%	93,966	-27.841%
2018-01-24	30.5000	30.8700	29.8500	29.9500	-1.610%	99,407	-27.913%
2018-01-23	30.7500	30.9000	30.4300	30.4400	-1.137%	69,719	-29.074%
2018-01-22	30.8700	30.9500	30.5700	30.7900	-0.613%	56,369	-29.880%
2018-01-19	30.6000	31.2394	30.6000	30.9800	+0.945%	102,238	-30.310%
2018-01-18	31.1200	31.2650	30.6000	30.6900	-1.477%	57,191	-29.651%
2018-01-17	30.9500	31.2700	30.5600	31.1500	+0.907%	78,409	-30.690%
2018-01-16	31.5000	31.5700	30.7200	30.8700	-1.563%	101,811	-30.062%
2018-01-12	31.3500	31.6450	31.1300	31.3600	+0.192%	83,887	-31.154%
2018-01-11	30.9800	31.3300	30.7500	31.3000	+1.196%	109,928	-31.022%
2018-01-10	30.5400	31.1500	30.3000	30.9300	+1.244%	171,787	-30.197%
2018-01-09	30.4900	31.0100	30.3300	30.5500	+0.593%	87,109	-29.329%
2018-01-08	30.4200	30.5000	30.0050	30.3700	-0.132%	82,034	-28.910%
2018-01-05	30.3700	30.5000	30.0800	30.4100	+0.762%	65,455	-29.004%
2018-01-04	30.0200	30.6200	29.9900	30.1800	+0.903%	120,259	-28.463%
2018-01-03	29.9800	30.1600	29.7300	29.9100	-0.366%	69,369	-27.817%
2018-01-02	30.0100	30.1800	29.5400	30.0200	+0.603%	86,769	-28.081%
2017-12-29	30.3000	30.4300	29.8400	29.8400	-1.028%	72,713	-27.647%
2017-12-28	30.0800	30.1800	29.9300	30.1500	+0.668%	59,158	-28.391%
2017-12-27	30.0000	30.1400	29.7800	29.9500	-0.828%	106,612	-27.913%
2017-12-26	30.5900	30.6900	30.0700	30.2000	-1.339%	70,081	-28.510%
2017-12-22	30.9300	30.9300	30.5600	30.6100	-0.939%	63,896	-29.467%
2017-12-21	31.0800	31.1500	30.7200	30.9000	-0.129%	61,304	-30.129%
2017-12-20	31.2300	31.2300	30.2601	30.9400	-0.578%	84,628	-30.220%
2017-12-19	31.0700	31.3100	30.8400	31.1200	+0.908%	143,497	-30.623%
2017-12-18	30.7800	31.2000	30.5500	30.8400	+1.181%	147,303	-29.994%
2017-12-15	29.4900	30.7700	29.4900	30.4800	+3.992%	356,858	-29.167%
2017-12-14	29.7700	29.8400	29.1300	29.3100	-1.346%	74,241	-26.339%
2017-12-13	29.4900	30.2600	29.3800	29.7100	+0.986%	143,204	-27.331%
2017-12-12	29.2900	29.7900	29.2600	29.4200	+0.996%	114,493	-26.615%
2017-12-11	29.4900	29.5525	29.0800	29.1300	-1.019%	68,379	-25.884%
2017-12-08	29.9100	30.1200	29.4100	29.4300	-0.809%	68,129	-26.639%
2017-12-07	29.5100	30.1200	29.5100	29.6700	+0.101%	121,200	-27.233%
2017-12-06	29.8000	30.0000	29.6400	29.6400	-1.035%	101,076	-27.159%
2017-12-05	30.6900	30.6900	29.9400	29.9500	-1.868%	97,308	-27.913%
2017-12-04	30.8200	31.2000	30.2400	30.5200	+0.693%	66,497	-29.260%
2017-12-01	30.3200	30.4100	29.2500	30.3100	-0.427%	79,402	-28.769%
2017-11-30	30.9300	31.0500	30.0350	30.4400	-3.119%	201,716	-29.074%
2017-11-29	30.6200	31.7450	30.1850	31.4200	+3.253%	159,176	-31.286%
2017-11-28	29.8000	30.5400	27.5736	30.4300	+2.874%	230,897	-29.050%
2017-11-27	29.3600	29.6800	29.3100	29.5800	+0.784%	105,809	-27.011%
2017-11-24	29.6300	29.6300	29.0344	29.3500	-0.610%	92,792	-26.440%
2017-11-22	29.5400	29.9300	29.3200	29.5300	+0.102%	148,994	-26.888%
2017-11-21	29.4400	29.5100	29.1200	29.5000	-0.034%	82,683	-26.814%
2017-11-20	29.0200	29.5200	28.8600	29.5100	+2.075%	96,648	-26.838%
2017-11-17	28.5100	28.9900	28.1000	28.9100	+0.767%	57,678	-25.320%
2017-11-16	28.6300	28.9900	28.5200	28.6900	+0.737%	52,843	-24.747%
2017-11-15	28.2800	28.8900	28.1400	28.4800	-0.280%	73,257	-24.192%
2017-11-14	28.2500	28.6000	28.2500	28.5600	+0.528%	52,463	-24.405%
2017-11-13	27.9000	28.5000	27.7400	28.4100	+0.959%	49,232	-24.006%
2017-11-10	27.9800	29.3400	27.9600	28.1400	+0.788%	57,579	-23.276%
2017-11-09	27.5600	28.0300	27.5600	27.9200	+0.143%	166,835	-22.672%
2017-11-08	27.8900	28.2500	27.6100	27.8800	-0.535%	87,790	-22.561%
2017-11-07	28.9100	28.9100	27.9800	28.0300	-3.077%	64,759	-22.975%
2017-11-06	28.9100	29.1300	28.8200	28.9200	+0.035%	40,944	-25.346%
2017-11-03	29.0000	29.1200	28.7700	28.9100	-0.207%	74,652	-25.320%
2017-11-02	28.5800	29.0050	28.2300	28.9700	+1.329%	67,982	-25.475%
2017-11-01	28.9800	29.1000	28.2823	28.5900	-1.107%	57,297	-24.484%
2017-10-31	29.3000	29.4700	28.5500	28.9100	-1.331%	213,616	-25.320%
2017-10-30	29.3000	29.4300	29.1200	29.3000	-0.543%	168,204	-26.314%
2017-10-27	29.5000	29.5500	29.3000	29.4600	+0.068%	98,549	-26.714%
2017-10-26	29.4400	29.5200	28.9100	29.4400	+0.204%	71,902	-26.664%
2017-10-25	29.4300	29.5509	29.2100	29.3800	+0.170%	79,471	-26.515%
2017-10-24	29.4000	29.6300	29.3200	29.3300	+0.068%	90,699	-26.389%
2017-10-23	29.4000	29.5000	29.2600	29.3100	-0.306%	77,679	-26.339%
2017-10-20	29.6800	29.6800	29.1300	29.4000	+0.239%	60,925	-26.565%
2017-10-19	29.1800	29.3750	29.1400	29.3300	+0.137%	50,523	-26.389%
2017-10-18	29.1100	29.4400	29.0750	29.2900	+1.035%	72,358	-26.289%
2017-10-17	29.4500	29.4700	28.9500	28.9900	-1.294%	75,078	-25.526%
2017-10-16	29.1200	29.7000	29.1200	29.3700	+0.928%	76,416	-26.490%
2017-10-13	29.0700	29.1500	28.8600	29.1000	+0.138%	84,056	-25.808%
2017-10-12	29.3100	29.4200	29.0200	29.0600	-0.616%	88,021	-25.705%
2017-10-11	28.9900	29.5150	28.9900	29.2400	-0.409%	72,030	-26.163%
2017-10-10	29.1500	29.3600	29.0300	29.3600	+0.686%	102,944	-26.465%
2017-10-09	29.2200	29.2500	28.9100	29.1600	-0.205%	64,488	-25.960%
2017-10-06	29.2000	29.5000	28.8300	29.2200	+0.137%	147,171	-26.112%
2017-10-05	28.8000	29.3200	28.6700	29.1800	+1.144%	125,887	-26.011%
2017-10-04	29.1500	29.3500	28.7900	28.8500	-1.097%	69,235	-25.165%
2017-10-03	29.1300	29.2600	28.8800	29.1700	+0.206%	150,062	-25.986%
2017-10-02	28.7100	29.1200	28.4800	29.1100	+1.606%	152,604	-25.833%
2017-09-29	28.6300	28.8500	28.2200	28.6500	+0.421%	94,302	-24.642%
2017-09-28	28.3000	28.6000	28.1500	28.5300	+0.458%	140,089	-24.325%
2017-09-27	28.1700	28.8000	27.0800	28.4000	+1.719%	218,481	-23.979%
2017-09-26	27.6100	28.2150	27.6100	27.9200	+0.432%	140,459	-22.672%
2017-09-25	27.6300	27.9700	27.3209	27.8000	+0.652%	102,732	-22.338%
2017-09-22	27.6500	27.8100	26.9000	27.6200	-0.181%	83,414	-21.832%
2017-09-21	27.7700	27.9800	27.6000	27.6700	-0.432%	81,321	-21.973%
2017-09-20	27.3500	28.0700	27.1700	27.7900	+1.646%	113,823	-22.310%
2017-09-19	27.1600	27.5600	27.1200	27.3400	+0.441%	50,591	-21.031%
2017-09-18	26.9700	27.4300	26.8800	27.2200	+1.039%	83,657	-20.683%
2017-09-15	27.0000	27.0700	26.4900	26.9400	-0.407%	213,171	-19.859%
2017-09-14	27.0300	27.1100	26.9000	27.0500	-0.478%	109,279	-20.185%
2017-09-13	27.1600	27.3600	27.0401	27.1800	+0.110%	93,567	-20.567%
2017-09-12	26.7800	27.2732	26.7800	27.1500	+2.029%	83,062	-20.479%
2017-09-11	26.2800	26.7000	26.2600	26.6100	+2.111%	49,605	-18.865%
2017-09-08	25.7100	26.2275	25.7100	26.0600	+1.322%	55,855	-17.153%
2017-09-07	26.0900	26.8000	25.4100	25.7200	-1.682%	102,363	-16.058%
2017-09-06	26.3100	26.5400	26.1100	26.1600	-0.191%	82,308	-17.469%
2017-09-05	26.7100	26.9900	26.1800	26.2100	-2.274%	73,071	-17.627%
2017-09-01	26.9200	27.0800	26.6000	26.8200	-0.186%	52,592	-19.500%
2017-08-31	26.5300	27.3800	25.7750	26.8700	+1.205%	135,699	-19.650%
2017-08-30	26.4300	26.7450	26.3623	26.5500	+0.264%	54,239	-18.682%
2017-08-29	26.3500	26.6400	26.2100	26.4800	-0.712%	38,022	-18.467%
2017-08-28	26.8000	26.8500	26.4900	26.6700	-0.448%	51,488	-19.048%
2017-08-25	26.8253	26.9400	26.5200	26.7900	+0.450%	28,949	-19.410%
2017-08-24	26.6000	26.6800	26.3100	26.6700	+0.490%	46,552	-19.048%
2017-08-23	26.0600	26.6300	26.0600	26.5400	+0.989%	50,897	-18.651%
2017-08-22	26.2000	26.4600	26.1100	26.2800	+0.344%	48,108	-17.846%
2017-08-21	25.9700	26.2300	25.8400	26.1900	+0.383%	42,752	-17.564%
2017-08-18	25.8500	26.1900	25.7400	26.0900	+0.192%	73,233	-17.248%
2017-08-17	26.6400	26.7500	26.0200	26.0400	-2.727%	74,943	-17.089%
2017-08-16	26.8600	27.1000	26.5800	26.7700	-0.112%	54,492	-19.350%
2017-08-15	27.2800	27.2800	26.7300	26.8000	-0.997%	42,041	-19.440%
2017-08-14	26.5900	27.0900	26.5900	27.0700	+2.693%	68,401	-20.244%
2017-08-11	26.7800	26.9600	26.1500	26.3600	-1.310%	102,045	-18.096%
2017-08-10	27.0000	27.1300	26.7000	26.7100	-1.111%	103,853	-19.169%
2017-08-09	26.8500	27.1700	26.7400	27.0100	-0.479%	106,650	-20.067%
2017-08-08	26.9400	27.5200	26.9400	27.1400	+0.185%	44,050	-20.450%
2017-08-07	27.3200	27.3200	26.9314	27.0900	-1.023%	37,320	-20.303%
2017-08-04	27.0500	27.4799	26.9400	27.3700	+2.089%	102,809	-21.118%
2017-08-03	27.2300	27.2300	26.4800	26.8100	-1.506%	144,849	-19.470%
2017-08-02	27.4400	27.5100	27.0000	27.2200	-0.946%	72,643	-20.683%
2017-08-01	27.5800	27.5800	27.2000	27.4800	+0.109%	57,728	-21.434%
2017-07-31	27.3800	27.7300	27.1300	27.4500	+0.882%	122,934	-21.348%
2017-07-28	26.9000	27.3900	26.9000	27.2100	+1.228%	76,785	-20.654%
2017-07-27	27.0500	27.1800	26.7100	26.8800	-0.481%	47,620	-19.680%
2017-07-26	27.5900	27.5900	26.8100	27.0100	-1.531%	70,955	-20.067%
2017-07-25	27.2400	27.5000	27.0816	27.4300	+1.819%	123,180	-21.291%
2017-07-24	26.7500	27.0200	26.6400	26.9400	+0.635%	70,393	-19.859%
2017-07-21	27.3400	27.3400	26.7100	26.7700	-1.108%	83,149	-19.350%
2017-07-20	27.0800	27.2800	26.6620	27.0700	0.000%	52,439	-20.244%
2017-07-19	27.1400	27.2600	26.8900	27.0700	-0.295%	64,273	-20.244%
2017-07-18	26.9700	27.2800	26.9700	27.1500	-0.074%	90,139	-20.479%
2017-07-17	27.0500	27.2900	26.9085	27.1700	+0.407%	72,128	-20.537%
2017-07-14	27.0000	27.2900	26.6150	27.0600	-0.588%	102,346	-20.214%
2017-07-13	27.3800	27.5050	27.0500	27.2200	-0.621%	67,493	-20.683%

.dark-mode .S2FxQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2FxQW{ color: #333333; background-color: white; border: 2px solid #333333; }STBZState Bank Financial Corpstock NASDAQ

STBZ
State Bank Financial Corp
stock NASDAQ