SGBLY | St Bk Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

St Bk Sp ADR (SGBLY)

OTC

$19.45+$0.51 (+2.67%)

Price as of Sep 11, 2026

N/A
Market Cap
48.15%
1-Year Change
Banks - Regional
Industry

1 Month
-0.78%

Low Price$19.45

High Price$19.86
3 Months
+2.78%

Low Price$18.19

High Price$20.03
1 Year
+48.15%

Low Price$12.93

High Price$20.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	19.33	19.46	19.33	19.45	+2.67%	32,379
09/11/2026	$0.56 Dividend
09/10/2026	19.28	19.28	18.90	18.94	-2.00%	31,505
09/09/2026	19.53	19.53	19.28	19.33	-2.64%	19,976
09/08/2026	19.73	19.91	19.71	19.86	+0.10%	12,355
09/04/2026	19.74	19.86	19.69	19.84	+0.79%	15,866
09/03/2026	19.59	19.86	19.49	19.68	+2.48%	25,542
09/02/2026	19.34	19.39	19.20	19.21	+0.71%	32,240
09/01/2026	19.29	19.31	19.05	19.07	-1.11%	25,435
08/31/2026	19.39	19.39	19.19	19.28	0.00%	21,244
08/28/2026	19.37	19.37	19.14	19.28	-0.20%	19,607
08/27/2026	19.49	19.49	19.26	19.32	-1.68%	39,618
08/26/2026	19.58	19.65	19.50	19.65	-0.34%	21,384
08/25/2026	19.43	19.72	19.43	19.72	+2.94%	17,821
08/24/2026	19.23	19.25	19.07	19.16	-1.45%	49,396
08/21/2026	19.43	19.50	19.32	19.44	+1.42%	24,465
08/20/2026	19.19	19.26	19.05	19.17	-1.45%	24,632
08/19/2026	19.44	19.51	19.37	19.45	+2.88%	24,191
08/18/2026	18.98	19.03	18.87	18.90	-0.97%	30,331
08/17/2026	19.10	19.24	19.02	19.09	-1.16%	17,483
08/14/2026	19.17	19.36	19.16	19.31	-2.26%	47,619
08/13/2026	19.78	19.86	19.67	19.76	+1.40%	29,965
08/12/2026	19.45	19.57	19.44	19.49	-0.59%	46,097
08/11/2026	19.61	19.67	19.48	19.60	-1.61%	38,350
08/10/2026	20.01	20.11	19.90	19.92	-0.53%	22,179
08/07/2026	20.02	20.15	19.93	20.03	+1.18%	24,810
08/06/2026	19.85	19.92	19.68	19.80	+0.39%	23,342
08/05/2026	19.71	19.85	19.64	19.72	-1.56%	34,064
08/04/2026	19.90	20.08	19.85	20.03	+2.57%	35,905
08/03/2026	19.44	19.59	19.44	19.53	-0.07%	23,183
07/31/2026	19.38	19.55	19.23	19.55	+0.45%	24,434
07/30/2026	19.35	19.51	19.35	19.46	+3.14%	53,789
07/29/2026	18.75	19.10	18.65	18.87	-1.07%	48,913
07/28/2026	18.79	19.13	18.79	19.07	+0.82%	32,987
07/27/2026	18.88	18.92	18.83	18.91	+1.70%	27,170
07/24/2026	18.48	18.69	18.48	18.60	+2.27%	30,120
07/23/2026	18.35	18.40	18.14	18.19	-4.15%	24,188
07/22/2026	18.98	19.00	18.93	18.97	-0.15%	14,188
07/21/2026	18.95	19.07	18.84	19.00	+1.19%	24,180
07/20/2026	18.93	19.01	18.78	18.78	-1.02%	32,586
07/17/2026	18.69	19.03	18.68	18.97	-1.51%	162,997
07/16/2026	19.08	19.28	19.08	19.26	+0.20%	23,207
07/15/2026	19.16	19.29	19.00	19.22	+0.71%	17,594
07/14/2026	19.12	19.26	19.02	19.09	-0.05%	84,906
07/13/2026	19.43	19.43	19.10	19.10	-1.70%	28,518
07/10/2026	19.48	19.53	19.43	19.43	+0.91%	144,727
07/09/2026	19.19	19.28	19.12	19.25	+1.12%	176,724
07/08/2026	19.03	19.12	18.80	19.04	-1.95%	52,231
07/07/2026	19.72	19.72	19.27	19.42	-1.24%	31,655
07/06/2026	19.57	19.66	19.45	19.66	+2.02%	27,125
07/02/2026	19.36	19.46	19.13	19.27	+2.69%	38,739
07/01/2026	18.85	18.93	18.70	18.77	-2.62%	55,650
06/30/2026	19.20	19.27	19.20	19.27	+0.77%	30,130
06/29/2026	19.06	19.13	18.98	19.13	+1.64%	24,293
06/26/2026	18.80	18.93	18.78	18.82	-2.47%	25,222
06/25/2026	19.36	19.40	19.22	19.29	+2.73%	28,032
06/24/2026	19.03	19.14	18.73	18.78	-2.80%	68,724
06/23/2026	19.28	19.56	19.22	19.32	-0.95%	33,699
06/22/2026	19.46	19.85	19.35	19.51	-1.81%	22,667
06/18/2026	19.73	19.92	19.73	19.87	+2.10%	21,374
06/17/2026	19.89	20.10	19.41	19.46	-0.18%	32,126
06/16/2026	19.52	19.60	19.40	19.49	+0.23%	33,376
06/15/2026	19.57	19.57	19.39	19.45	+1.44%	54,912
06/12/2026	19.04	19.21	18.99	19.17	+1.31%	24,965
06/11/2026	18.57	18.93	18.47	18.92	+3.46%	31,464
06/10/2026	18.39	18.47	18.28	18.29	-1.41%	28,106
06/09/2026	18.69	18.77	18.35	18.55	+1.60%	38,727
06/08/2026	18.44	18.54	18.26	18.26	+1.68%	27,566
06/05/2026	18.26	18.30	17.93	17.96	-2.07%	34,186
06/04/2026	18.35	18.53	18.22	18.34	+1.10%	22,575
06/03/2026	18.34	18.34	18.09	18.14	-1.30%	29,372
06/02/2026	18.28	18.48	18.20	18.38	+0.03%	24,816
06/01/2026	18.46	18.46	18.26	18.37	-2.25%	20,494
05/29/2026	18.94	18.98	18.79	18.80	-1.28%	19,789
05/28/2026	18.85	19.11	18.85	19.04	-0.41%	40,630
05/27/2026	19.16	19.25	19.06	19.12	-0.46%	28,758
05/26/2026	19.02	19.21	18.97	19.21	+3.40%	23,679
05/22/2026	18.67	18.72	18.46	18.57	-0.86%	26,266
05/21/2026	18.49	18.82	18.39	18.73	+0.76%	24,930
05/20/2026	18.33	18.61	18.20	18.59	+3.91%	35,375
05/19/2026	17.76	17.93	17.69	17.89	-0.97%	25,241
05/18/2026	17.94	18.08	17.88	18.07	+1.53%	30,753
05/15/2026	17.63	17.85	17.60	17.80	-2.24%	36,386
05/14/2026	18.07	18.23	18.01	18.20	+1.99%	38,546
05/13/2026	17.64	17.87	17.64	17.85	+0.26%	25,659
05/12/2026	17.64	17.80	17.57	17.80	-0.51%	32,954
05/11/2026	18.07	18.17	17.88	17.89	-1.34%	25,208
05/08/2026	18.12	18.29	18.03	18.14	-0.27%	27,701
05/07/2026	18.60	18.60	18.19	18.19	-1.42%	177,984
05/06/2026	18.42	18.50	18.32	18.45	+3.94%	23,035
05/05/2026	17.91	17.98	17.68	17.75	-0.14%	24,455
05/04/2026	17.93	18.01	17.62	17.77	-4.96%	104,989
05/01/2026	18.67	18.96	18.67	18.70	0.00%	19,790
04/30/2026	18.56	18.70	18.56	18.70	+2.89%	27,360
04/29/2026	18.36	18.42	18.11	18.18	-2.09%	22,265
04/28/2026	18.54	18.63	18.48	18.56	+0.21%	45,237
04/27/2026	18.54	18.54	18.38	18.53	0.00%	20,971
04/24/2026	18.55	18.55	18.33	18.53	+1.22%	28,677
04/23/2026	18.56	18.73	18.22	18.30	-2.11%	43,386
04/22/2026	18.71	18.91	18.66	18.70	+0.29%	320,003