State Bancorp Inc./NY (STBC) Historical Stock Data

Historical Data

In the past 30 trading days, STBC is down -0.04% a day on average. There have been 15 days where State Bancorp Inc./NY closed green and 15 days where STBC closed red.

Date	Open	Close	Change	Low	High	Volume
2011-12-30	12.35	12.20	↓$0.15 (-1.21%)	12.19	12.35	31.90K
2011-12-29	12.17	12.40	↑$0.23 (1.89%)	12.15	12.40	13.80K
2011-12-28	12.10	12.12	↑$0.02 (0.17%)	12.02	12.20	13.20K
2011-12-27	12.05	12.22	↑$0.17 (1.41%)	11.91	12.25	12.60K
2011-12-23	12.27	12.10	↓$0.17 (-1.39%)	12.07	12.27	7.10K
2011-12-22	11.94	12.20	↑$0.26 (2.18%)	11.74	12.30	19.50K
2011-12-21	11.75	11.93	↑$0.18 (1.53%)	11.62	11.93	12.30K
2011-12-20	11.63	11.76	↑$0.13 (1.12%)	11.62	11.81	49.10K
2011-12-19	11.57	11.39	↓$0.18 (-1.56%)	11.32	11.75	37.20K
2011-12-16	11.63	11.58	↓$0.05 (-0.43%)	11.51	11.75	90K
2011-12-15	11.68	11.52	↓$0.16 (-1.37%)	11.44	11.68	32K
2011-12-14	11.31	11.49	↑$0.18 (1.59%)	11.31	11.62	90.70K
2011-12-13	11.84	11.42	↓$0.42 (-3.55%)	11.37	11.95	65K
2011-12-12	11.60	11.72	↑$0.12 (1.03%)	11.52	11.74	23.80K
2011-12-09	11.44	11.77	↑$0.33 (2.88%)	11.44	11.86	35.40K
2011-12-08	11.62	11.32	↓$0.30 (-2.58%)	11.31	11.66	27.50K
2011-12-07	11.72	11.90	↑$0.18 (1.54%)	11.63	11.99	16.20K
2011-12-06	11.77	11.86	↑$0.09 (0.76%)	11.69	11.91	44K
2011-12-05	11.90	11.80	↓$0.10 (-0.84%)	11.68	11.94	39.40K
2011-12-02	11.69	11.68	↓$0.01 (-0.09%)	11.62	11.82	12.70K
2011-12-01	11.62	11.48	↓$0.14 (-1.20%)	11.31	11.73	30.20K
2011-11-30	11.37	11.69	↑$0.32 (2.81%)	11.37	11.69	61K
2011-11-29	11.06	10.85	↓$0.21 (-1.90%)	10.84	11.06	6.50K
2011-11-28	10.99	11.06	↑$0.07 (0.64%)	10.86	11.06	33.80K
2011-11-25	10.55	10.61	↑$0.06 (0.57%)	10.38	10.80	17.60K
2011-11-23	10.84	10.55	↓$0.29 (-2.68%)	10.55	11.05	41.90K
2011-11-22	11.07	10.96	↓$0.11 (-0.99%)	10.95	11.18	19K
2011-11-21	11.36	11.12	↓$0.24 (-2.11%)	11.05	11.40	14.30K
2011-11-18	11.39	11.63	↑$0.24 (2.11%)	11.35	11.65	13.60K
2011-11-17	11.59	11.41	↓$0.18 (-1.55%)	11.40	11.79	20.40K