SGBLY | St Bk Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

St Bk Sp ADR (SGBLY)

OTC

$17.64-$0.42 (-2.33%)

Price as of Oct 01, 2026

N/A
Market Cap
32.96%
1-Year Change
Banks - Regional
Industry

1 Month
-7.52%

Low Price$17.64

High Price$19.86
3 Months
-6.04%

Low Price$17.64

High Price$20.04
1 Year
+32.96%

Low Price$13.27

High Price$20.04

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	17.83	17.83	17.42	17.64	-2.33%	54,184
09/30/2026	18.38	18.38	18.04	18.06	-1.42%	36,406
09/29/2026	18.25	18.44	18.25	18.32	-0.54%	23,249
09/28/2026	18.47	18.59	18.35	18.42	-1.13%	68,731
09/25/2026	18.74	18.74	18.47	18.63	-0.16%	26,627
09/24/2026	18.63	18.74	18.46	18.66	-0.48%	52,440
09/23/2026	19.08	19.08	18.66	18.75	-2.60%	21,343
09/22/2026	19.31	19.32	19.05	19.25	+0.47%	28,825
09/21/2026	19.25	19.40	19.05	19.16	-0.35%	42,106
09/18/2026	19.46	19.46	19.09	19.23	-0.28%	27,265
09/17/2026	19.31	19.35	19.19	19.28	+1.05%	44,076
09/16/2026	19.29	19.41	19.03	19.08	-1.47%	34,054
09/15/2026	19.19	19.37	19.19	19.37	+0.37%	27,552
09/14/2026	19.30	19.38	19.23	19.29	-0.80%	79,681
09/11/2026	19.33	19.46	19.33	19.45	+2.64%	32,379
09/11/2026	$0.55 Dividend
09/10/2026	19.29	19.29	18.91	18.95	-2.00%	31,505
09/09/2026	19.54	19.54	19.29	19.34	-2.64%	19,976
09/08/2026	19.74	19.92	19.72	19.86	+0.10%	12,355
09/04/2026	19.75	19.86	19.70	19.84	+0.79%	15,866
09/03/2026	19.60	19.86	19.50	19.69	+2.48%	25,542
09/02/2026	19.35	19.40	19.20	19.21	+0.71%	32,240
09/01/2026	19.30	19.31	19.06	19.08	-1.11%	25,435
08/31/2026	19.40	19.40	19.19	19.29	0.00%	21,244
08/28/2026	19.38	19.38	19.14	19.29	-0.20%	19,607
08/27/2026	19.49	19.49	19.27	19.33	-1.68%	39,618
08/26/2026	19.59	19.66	19.50	19.66	-0.34%	21,384
08/25/2026	19.44	19.73	19.44	19.73	+2.94%	17,821
08/24/2026	19.24	19.26	19.08	19.16	-1.45%	49,396
08/21/2026	19.43	19.50	19.33	19.44	+1.42%	24,465
08/20/2026	19.19	19.27	19.06	19.17	-1.45%	24,632
08/19/2026	19.44	19.51	19.37	19.45	+2.88%	24,191
08/18/2026	18.99	19.04	18.87	18.91	-0.97%	30,331
08/17/2026	19.10	19.25	19.03	19.09	-1.16%	17,483
08/14/2026	19.17	19.37	19.16	19.32	-2.26%	47,619
08/13/2026	19.78	19.86	19.68	19.77	+1.40%	29,965
08/12/2026	19.45	19.58	19.45	19.49	-0.59%	46,097
08/11/2026	19.62	19.68	19.48	19.61	-1.61%	38,350
08/10/2026	20.02	20.11	19.91	19.93	-0.53%	22,179
08/07/2026	20.02	20.15	19.93	20.04	+1.18%	24,810
08/06/2026	19.85	19.93	19.69	19.80	+0.39%	23,342
08/05/2026	19.72	19.85	19.65	19.73	-1.56%	34,064
08/04/2026	19.91	20.09	19.86	20.04	+2.57%	35,905
08/03/2026	19.44	19.59	19.44	19.54	-0.07%	23,183
07/31/2026	19.39	19.55	19.24	19.55	+0.45%	24,434
07/30/2026	19.36	19.51	19.36	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	19.08	+0.82%	32,987
07/27/2026	18.89	18.93	18.83	18.92	+1.70%	27,170
07/24/2026	18.48	18.70	18.48	18.60	+2.27%	30,120
07/23/2026	18.36	18.40	18.15	18.19	-4.15%	24,188
07/22/2026	18.99	19.01	18.94	18.98	-0.15%	14,188
07/21/2026	18.96	19.08	18.84	19.01	+1.19%	24,180
07/20/2026	18.94	19.02	18.78	18.78	-1.02%	32,586
07/17/2026	18.70	19.04	18.69	18.98	-1.51%	162,997
07/16/2026	19.08	19.29	19.08	19.27	+0.20%	23,207
07/15/2026	19.16	19.30	19.01	19.23	+0.71%	17,594
07/14/2026	19.12	19.27	19.03	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	19.29	19.13	19.26	+1.12%	176,724
07/08/2026	19.04	19.12	18.80	19.05	-1.95%	52,231
07/07/2026	19.73	19.73	19.28	19.43	-1.24%	31,655
07/06/2026	19.58	19.67	19.45	19.67	+2.02%	27,125
07/02/2026	19.37	19.47	19.13	19.28	+2.69%	38,739
07/01/2026	18.85	18.94	18.71	18.77	-2.62%	55,650
06/30/2026	19.20	19.28	19.20	19.28	+0.77%	30,130
06/29/2026	19.07	19.13	18.99	19.13	+1.64%	24,293
06/26/2026	18.80	18.94	18.78	18.82	-2.47%	25,222
06/25/2026	19.37	19.41	19.22	19.30	+2.73%	28,032
06/24/2026	19.03	19.15	18.74	18.79	-2.80%	68,724
06/23/2026	19.29	19.56	19.23	19.33	-0.95%	33,699
06/22/2026	19.46	19.86	19.36	19.51	-1.81%	22,667
06/18/2026	19.74	19.93	19.74	19.87	+2.10%	21,374
06/17/2026	19.89	20.11	19.42	19.46	-0.18%	32,126
06/16/2026	19.52	19.60	19.41	19.50	+0.23%	33,376
06/15/2026	19.58	19.58	19.40	19.45	+1.44%	54,912
06/12/2026	19.05	19.21	19.00	19.18	+1.31%	24,965
06/11/2026	18.58	18.93	18.48	18.93	+3.46%	31,464
06/10/2026	18.39	18.47	18.29	18.30	-1.41%	28,106
06/09/2026	18.70	18.78	18.36	18.56	+1.60%	38,727
06/08/2026	18.44	18.54	18.27	18.27	+1.68%	27,566
06/05/2026	18.27	18.31	17.94	17.97	-2.07%	34,186
06/04/2026	18.36	18.54	18.23	18.35	+1.10%	22,575
06/03/2026	18.35	18.35	18.09	18.15	-1.30%	29,372
06/02/2026	18.28	18.48	18.20	18.39	+0.03%	24,816
06/01/2026	18.46	18.46	18.26	18.38	-2.25%	20,494
05/29/2026	18.95	18.99	18.79	18.80	-1.28%	19,789
05/28/2026	18.85	19.11	18.85	19.05	-0.41%	40,630
05/27/2026	19.17	19.26	19.07	19.12	-0.46%	28,758
05/26/2026	19.03	19.21	18.98	19.21	+3.40%	23,679
05/22/2026	18.68	18.73	18.46	18.58	-0.86%	26,266
05/21/2026	18.49	18.82	18.39	18.74	+0.76%	24,930
05/20/2026	18.34	18.62	18.21	18.60	+3.91%	35,375
05/19/2026	17.76	17.94	17.70	17.90	-0.97%	25,241
05/18/2026	17.94	18.08	17.88	18.07	+1.53%	30,753
05/15/2026	17.64	17.86	17.60	17.80	-2.24%	36,386
05/14/2026	18.07	18.24	18.02	18.21	+1.99%	38,546
05/13/2026	17.65	17.88	17.65	17.85	+0.26%	25,659
05/12/2026	17.65	17.81	17.58	17.81	-0.51%	32,954