Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit of Texas Bancshares Inc (NQ: STXB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.67 12.58 10.70 11.12 72,582 -0.90(-7.49%)
Apr 29, 2020 10.64 13.42 10.37 12.02 121,742 +1.82(+17.84%)
Apr 28, 2020 10.08 10.45 9.787 10.20 112,252 +0.34(+3.43%)
Apr 27, 2020 9.632 10.15 9.496 9.864 139,784 +0.29(+3.03%)
Apr 24, 2020 9.399 9.816 9.360 9.574 88,532 +0.11(+1.12%)
Apr 23, 2020 9.477 10.55 9.244 9.467 55,202 +0.08(+0.82%)
Apr 22, 2020 9.428 9.709 9.370 9.390 95,019 +0.13(+1.36%)
Apr 21, 2020 9.206 9.361 8.993 9.264 43,944 -0.15(-1.64%)
Apr 20, 2020 9.632 10.07 9.215 9.419 31,937 -0.45(-4.51%)
Apr 17, 2020 9.283 9.893 9.283 9.864 118,180 +0.92(+10.28%)
Apr 16, 2020 9.583 9.719 8.673 8.944 124,928 -0.72(-7.41%)
Apr 15, 2020 9.728 10.28 9.467 9.661 83,013 -0.55(-5.40%)
Apr 14, 2020 11.21 11.86 9.932 10.21 126,492 -0.70(-6.39%)
Apr 13, 2020 10.78 11.70 10.41 10.91 158,655 +0.20(+1.90%)
Apr 09, 2020 10.03 10.93 9.680 10.71 157,436 +1.05(+10.82%)
Apr 08, 2020 9.632 9.934 9.419 9.661 106,837 +0.24(+2.57%)
Apr 07, 2020 9.680 10.10 9.303 9.419 78,160 +0.03(+0.31%)
Apr 06, 2020 9.186 9.603 9.186 9.390 88,996 +0.53(+6.01%)
Apr 03, 2020 8.809 9.903 8.770 8.857 56,094 -0.05(-0.54%)
Apr 02, 2020 8.877 9.448 8.693 8.906 75,172 +0.17(+2.00%)
Apr 01, 2020 9.835 9.877 8.722 8.731 129,842 -1.28(-12.77%)
Mar 31, 2020 10.02 10.57 9.777 10.01 109,526 -0.11(-1.05%)
Mar 30, 2020 9.477 10.64 9.419 10.12 74,178 +0.71(+7.51%)
Mar 27, 2020 9.651 10.06 9.370 9.409 398,033 -0.60(-6.00%)
Mar 26, 2020 9.903 10.15 9.680 10.01 133,795 +0.17(+1.77%)
Mar 25, 2020 10.51 10.87 9.670 9.835 126,616 -0.78(-7.38%)
Mar 24, 2020 10.28 11.48 10.09 10.62 134,376 +0.80(+8.19%)
Mar 23, 2020 10.19 10.30 9.472 9.816 87,846 -0.30(-2.97%)
Mar 20, 2020 11.68 12.12 9.699 10.12 86,466 -1.55(-13.28%)
Mar 19, 2020 9.099 12.13 9.099 11.66 96,349 +2.57(+28.33%)
Mar 18, 2020 10.14 10.41 9.061 9.090 73,296 -1.15(-11.25%)
Mar 17, 2020 10.22 10.50 9.341 10.24 121,601 +0.17(+1.73%)
Mar 16, 2020 10.98 11.62 9.922 10.07 86,036 -1.93(-16.06%)
Mar 13, 2020 12.43 12.43 11.44 11.99 123,759 +0.15(+1.23%)
Mar 12, 2020 12.46 13.41 11.26 11.85 66,019 -1.81(-13.25%)
Mar 11, 2020 14.65 14.90 13.52 13.66 61,808 -1.44(-9.55%)
Mar 10, 2020 15.00 15.25 14.66 15.10 51,393 +0.24(+1.63%)
Mar 09, 2020 15.58 15.58 14.75 14.86 78,911 -1.80(-10.81%)
Mar 06, 2020 17.12 17.22 16.36 16.66 69,214 -0.42(-2.44%)
Mar 05, 2020 17.16 17.33 16.81 17.08 57,245 -0.25(-1.45%)
Mar 04, 2020 17.52 17.76 17.27 17.33 67,798 -0.41(-2.29%)
Mar 03, 2020 17.76 18.86 17.42 17.73 52,520 -0.06(-0.33%)
Mar 02, 2020 18.05 18.05 17.33 17.79 83,214 -0.06(-0.33%)
Feb 28, 2020 18.22 18.49 17.05 17.85 61,982 -0.61(-3.30%)
Feb 27, 2020 18.97 19.14 18.42 18.46 38,036 -0.61(-3.20%)
Feb 26, 2020 19.42 19.52 18.45 19.07 52,225 -0.26(-1.35%)
Feb 25, 2020 19.40 19.40 18.74 19.33 36,152 +0.01(+0.05%)
Feb 24, 2020 19.41 19.51 19.29 19.32 34,690 -0.48(-2.44%)
Feb 21, 2020 19.87 19.90 19.66 19.81 14,565 -0.01(-0.05%)
Feb 20, 2020 19.81 20.08 19.59 19.82 40,146 -0.04(-0.20%)
Feb 19, 2020 19.68 20.14 19.54 19.85 30,908 +0.28(+1.43%)
Feb 18, 2020 19.51 19.75 19.39 19.57 21,918 +0.07(+0.35%)
Feb 14, 2020 19.85 20.03 19.40 19.51 21,590 -0.34(-1.71%)
Feb 13, 2020 19.75 20.07 19.75 19.84 14,436 +0.04(+0.20%)
Feb 12, 2020 19.95 20.90 19.60 19.81 33,438 -0.06(-0.29%)
Feb 11, 2020 19.85 20.11 19.72 19.86 12,733 +0.10(+0.49%)
Feb 10, 2020 19.78 19.85 19.50 19.77 37,839 +0.12(+0.59%)
Feb 07, 2020 19.84 19.96 19.65 19.65 33,780 -0.26(-1.31%)
Feb 06, 2020 20.21 20.22 19.85 19.91 53,900 -0.26(-1.30%)
Feb 05, 2020 20.11 20.56 19.90 20.17 58,092 +0.13(+0.63%)
Feb 04, 2020 20.10 20.25 19.84 20.05 52,719 +0.11(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.