The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Silver Bay Realty Trust Corp.

  • SBY
  • NYSE
  • Financial Services
  • Latest 16.80
  • Currency US$
  • Change 0.05
  • Percent Change 0.299 %
  • Volume 201,442
  • Tue Oct 21, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 16.80 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 16.85 16.62 16.81 16.80 201,442
Oct 20 16.82 16.57 16.57 16.75 178,226
Oct 17 16.84 16.56 16.84 16.62 212,826
Oct 16 16.93 16.58 16.63 16.75 387,060
Oct 15 16.89 16.50 16.59 16.75 394,799
Oct 14 16.92 16.62 16.76 16.70 273,388
Oct 13 16.81 16.55 16.58 16.63 296,743
Oct 10 16.89 16.54 16.70 16.59 200,224
Oct 9 16.96 16.70 16.86 16.73 312,533
Oct 8 16.92 16.49 16.51 16.86 332,177
Oct 7 16.81 16.54 16.68 16.55 195,521
Oct 6 16.73 16.31 16.31 16.69 250,508
Oct 3 16.40 16.16 16.40 16.31 442,663
Oct 2 16.39 16.16 16.30 16.32 329,140
Oct 1 16.39 16.14 16.18 16.30 561,738
Sep 30 16.46 16.18 16.46 16.21 358,418
Sep 29 16.45 16.32 16.36 16.43 159,925
Sep 26 16.47 16.22 16.35 16.45 216,659
Sep 25 16.49 16.27 16.48 16.35 240,172
Sep 24 16.58 16.25 16.27 16.43 393,508
Sep 23 16.59 16.14 16.38 16.29 947,678
Sep 22 16.68 16.36 16.52 16.40 632,158
Sep 19 16.83 16.57 16.66 16.58 1,396,510
Sep 18 16.83 16.52 16.64 16.68 206,651
Sep 17 16.79 16.60 16.60 16.67 277,405
Sep 16 16.66 16.43 16.50 16.64 309,983
Sep 15 16.55 16.32 16.41 16.46 415,579
Sep 12 16.63 16.35 16.55 16.41 238,276
Sep 11 16.72 16.56 16.60 16.61 135,318
Sep 10 16.73 16.58 16.72 16.66 135,958
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.