SB One Bancorp (SBBX) Historical Stock Data

Historical Data

In the past 30 trading days, SBBX is up 0.47% a day on average. There have been 15 days where SB One Bancorp closed green and 15 days where SBBX closed red.

Date	Open	Close	Change	Low	High	Volume
2020-08-03	18.51	18.51	↑$0.00 (0.00%)	18.51	18.51	0
2020-07-31	19.16	18.51	↓$0.65 (-3.39%)	17.65	19.17	299.74K
2020-07-30	19.36	19.34	↓$0.02 (-0.10%)	19.26	19.82	74.19K
2020-07-29	19.34	19.78	↑$0.44 (2.28%)	18.97	19.81	79.43K
2020-07-28	19.07	19.43	↑$0.36 (1.89%)	19.07	19.58	68.65K
2020-07-27	19.31	19.28	↓$0.03 (-0.16%)	19.01	19.31	18.87K
2020-07-24	19.92	19.37	↓$0.55 (-2.76%)	19.37	19.92	11.85K
2020-07-23	19.06	19.73	↑$0.67 (3.52%)	19.06	19.80	36.30K
2020-07-22	19.20	19.18	↓$0.02 (-0.10%)	18.80	19.22	12.30K
2020-07-21	18.53	19.31	↑$0.78 (4.21%)	18.53	19.31	14.17K
2020-07-20	18.72	18.29	↓$0.43 (-2.30%)	18.21	18.79	10.06K
2020-07-17	19.42	18.91	↓$0.51 (-2.63%)	18.90	19.56	11.10K
2020-07-16	19.38	19.54	↑$0.16 (0.83%)	19.14	19.75	42K
2020-07-15	18.93	19.45	↑$0.52 (2.75%)	18.93	19.71	43.30K
2020-07-14	18.33	18.67	↑$0.34 (1.85%)	18.33	18.82	31.40K
2020-07-13	18.39	18.42	↑$0.03 (0.16%)	17.95	18.79	21.80K
2020-07-10	17.07	18.27	↑$1.20 (7.03%)	17.07	18.27	13K
2020-07-09	17.83	17.14	↓$0.69 (-3.87%)	17.14	17.83	17.10K
2020-07-08	17.93	17.93	↑$0.00 (0.00%)	17.70	18.16	22.60K
2020-07-07	18.26	17.99	↓$0.27 (-1.48%)	17.92	18.36	30K
2020-07-06	18.81	18.59	↓$0.22 (-1.17%)	18.35	18.90	17.80K
2020-07-02	18.84	18.25	↓$0.59 (-3.13%)	18.25	19.45	11.80K
2020-07-01	19.79	18.47	↓$1.32 (-6.67%)	18.31	19.79	13.20K
2020-06-30	18.93	19.70	↑$0.77 (4.07%)	18.93	19.76	19.60K
2020-06-29	17.69	19.12	↑$1.43 (8.08%)	17.69	19.18	36.20K
2020-06-26	18.06	17.58	↓$0.48 (-2.66%)	17.10	18.06	65.82K
2020-06-25	17.25	18.51	↑$1.26 (7.30%)	17.25	18.51	32.25K
2020-06-24	17.42	17.15	↓$0.27 (-1.55%)	17.07	17.61	19.29K
2020-06-23	17.93	17.73	↓$0.20 (-1.12%)	17.73	18.30	12.38K
2020-06-22	17.40	17.97	↑$0.57 (3.28%)	17.21	18.17	48.30K