Steuben TR CO Hornel (OP: SBHO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		46.45	46.45	46.45	0	+0.65(+1.42%)
May 22, 2018		45.80	45.80	45.80	0	+0.09(+0.20%)
May 17, 2018		45.71	45.71	45.71	0	-0.29(-0.63%)
May 04, 2018		46.00	46.00	46.00	0	+0.32(+0.70%)
May 02, 2018		45.68	45.68	45.68	12	+0.06(+0.13%)
Apr 30, 2018		45.62	45.62	45.62	0	+0.12(+0.26%)
Apr 23, 2018		45.50	45.50	45.50	0	-1.40(-2.99%)
Apr 19, 2018		46.90	46.90	46.90	0	+1.65(+3.65%)
Apr 18, 2018	45.25	45.25	45.25	45.25	185	-0.75(-1.63%)
Apr 17, 2018	46.00	46.00	46.00	46.00	200	+0.85(+1.88%)
Apr 16, 2018	45.15	45.15	45.15	45.15	100	-0.00(-0.00%)
Apr 13, 2018	45.15	45.15	45.15	45.15	1,700	+0.05(+0.12%)
Apr 05, 2018		45.10	45.10	45.10	0	+0.10(+0.22%)
Apr 04, 2018	45.00	45.00	45.00	45.00	200	+0.00(+0.00%)
Apr 03, 2018	44.50	45.00	44.50	45.00	1,120	+0.50(+1.12%)
Apr 02, 2018	44.49	44.50	44.49	44.50	200	+0.50(+1.14%)
Mar 28, 2018		44.00	44.00	44.00	0	+0.49(+1.13%)
Mar 23, 2018		43.51	43.51	43.51	0	-1.49(-3.31%)
Mar 20, 2018		45.00	45.00	45.00	0	+1.00(+2.27%)
Mar 19, 2018	43.50	44.00	43.50	44.00	357	+0.50(+1.15%)
Mar 16, 2018	43.50	43.50	43.50	43.50	100	+0.00(+0.00%)
Mar 15, 2018	43.25	43.50	43.25	43.50	1,000	+0.50(+1.16%)
Mar 14, 2018	43.00	43.00	43.00	43.00	1,100	-1.90(-4.23%)
Mar 12, 2018		44.90	44.90	44.90	0	+2.39(+5.62%)
Mar 08, 2018		42.51	42.51	42.51	0	-1.98(-4.45%)
Feb 27, 2018		44.49	44.49	44.49	0	+0.75(+1.71%)
Feb 16, 2018		43.74	43.74	43.74	0	+0.00(+0.00%)
Feb 13, 2018		43.74	43.74	43.74	4	+1.49(+3.53%)
Feb 12, 2018	41.01	42.25	41.01	42.25	1,940	+0.49(+1.17%)
Feb 05, 2018		41.76	41.76	41.76	0	+0.01(+0.02%)
Jan 30, 2018		41.75	41.75	41.75	24	+0.00(+0.00%)
Jan 29, 2018	41.75	41.75	41.75	41.75	100	+0.25(+0.60%)
Jan 22, 2018		41.50	41.50	41.50	0	+0.94(+2.32%)
Jan 19, 2018	40.51	40.56	40.50	40.56	1,645	+0.06(+0.15%)
Jan 18, 2018	40.50	40.50	40.50	40.50	100	-1.00(-2.41%)
Jan 17, 2018	42.00	42.00	41.50	41.50	3,500	+0.50(+1.22%)
Jan 16, 2018	40.00	41.00	40.00	41.00	3,725	-2.50(-5.75%)
Jan 05, 2018		43.50	43.50	43.50	0	-2.50(-5.43%)
Dec 19, 2017		46.00	46.00	46.00	0	-1.00(-2.13%)
Dec 15, 2017		47.00	47.00	47.00	0	+5.00(+11.90%)
Dec 12, 2017		42.00	42.00	42.00	0	+2.70(+6.87%)
Dec 11, 2017	39.25	39.30	39.25	39.30	204	+0.30(+0.77%)
Dec 05, 2017		39.00	39.00	39.00	0	+0.00(+0.00%)
Dec 04, 2017	38.75	39.00	38.75	39.00	647	-1.00(-2.50%)
Nov 17, 2017		40.00	40.00	40.00	0	+1.89(+4.96%)
Nov 09, 2017		38.11	38.11	38.11	0	-0.89(-2.28%)
Oct 31, 2017		39.00	39.00	39.00	0	+0.99(+2.60%)
Oct 30, 2017	38.90	38.90	38.01	38.01	550	-0.89(-2.29%)
Oct 20, 2017		38.90	38.90	38.90	0	+0.90(+2.37%)
Oct 19, 2017	38.00	38.00	38.00	38.00	279	+0.00(+0.00%)
Oct 09, 2017		38.00	38.00	38.00	0	+0.00(+0.00%)
Sep 22, 2017		38.00	38.00	38.00	0	+0.30(+0.80%)
Sep 21, 2017	37.70	37.70	37.70	37.70	100	+0.15(+0.40%)
Sep 06, 2017		37.55	37.55	37.55	0	-0.45(-1.18%)
Sep 05, 2017	38.00	38.00	38.00	38.00	1,000	+1.00(+2.70%)
Aug 30, 2017		37.00	37.00	37.00	0	-0.50(-1.33%)
Aug 24, 2017		37.50	37.50	37.50	0	-0.50(-1.32%)
Aug 22, 2017		38.00	38.00	38.00	0	-0.25(-0.65%)
Aug 15, 2017		38.25	38.25	38.25	0	+0.75(+2.00%)
Aug 14, 2017	38.25	38.25	37.50	37.50	1,464	-0.75(-1.96%)
Aug 10, 2017		38.25	38.25	38.25	0	+0.25(+0.66%)
Aug 07, 2017		38.00	38.00	38.00	0	-1.00(-2.56%)
Jul 27, 2017		39.00	39.00	39.00	0	+0.70(+1.83%)
Jul 20, 2017		38.30	38.30	38.30	0	-0.00(-0.01%)
Jul 19, 2017	38.30	38.30	38.30	38.30	500	+0.00(+0.01%)
Jul 17, 2017		38.30	38.30	38.30	0	-0.20(-0.52%)
Jul 12, 2017		38.50	38.50	38.50	0	+0.00(+0.00%)
Jul 11, 2017	38.50	38.50	38.50	38.50	100	+0.25(+0.65%)
Jul 03, 2017	38.25	38.25	38.25	38.25	0	+0.00(+0.00%)
Jun 23, 2017		38.25	38.25	38.25	0	-1.75(-4.38%)
Jun 22, 2017	38.55	40.00	38.55	40.00	400	+1.75(+4.58%)
Jun 21, 2017	38.40	38.40	38.25	38.25	200	+0.00(+0.00%)
Jun 12, 2017		38.25	38.25	38.25	0	+0.95(+2.55%)
Jun 09, 2017	37.30	37.30	37.30	37.30	100	+0.04(+0.11%)
Jun 07, 2017		37.26	37.26	37.26	0	-1.24(-3.22%)
Jun 06, 2017	38.50	38.50	38.50	38.50	887	+1.24(+3.33%)

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.