Strategic Equity Capital Close
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Jan 2009 |
GBX |
19.5 |
19.5 |
19.5 |
19.5 |
19.5 |
+0.5 (+2.63%)
|
6,640 |
| 28 Jan 2009 |
GBX |
18 |
19 |
18 |
19 |
19 |
+2.5 (+15.15%)
|
19,554 |
| 26 Jan 2009 |
GBX |
17.5 |
17.5 |
16 |
16.5 |
16.5 |
-0.5 (-2.94%)
|
82,000 |
| 22 Jan 2009 |
GBX |
17.5 |
17.5 |
16.06 |
17 |
17 |
-1.25 (-6.85%)
|
29,750 |
| 21 Jan 2009 |
GBX |
18.25 |
18.25 |
18.25 |
18.25 |
18.25 |
-0.5 (-2.67%)
|
15,000 |
| 20 Jan 2009 |
GBX |
20 |
20 |
18.25 |
18.75 |
18.75 |
+0.25 (+1.35%)
|
245,000 |
| 9 Jan 2009 |
GBX |
18.5 |
18.5 |
18.5 |
18.5 |
18.5 |
+2.25 (+13.85%)
|
5,000 |
| 8 Jan 2009 |
GBX |
16.25 |
16.25 |
16.25 |
16.25 |
16.25 |
+2.2 (+15.66%)
|
20,000 |
| 29 Dec 2008 |
GBX |
14.05 |
14.05 |
14.05 |
14.05 |
14.05 |
+0.05 (+0.36%)
|
5,000 |
| 23 Dec 2008 |
GBX |
14.5 |
14.5 |
14 |
14 |
14 |
-1 (-6.67%)
|
15,000 |
| 22 Dec 2008 |
GBX |
17.5 |
17.5 |
15 |
15 |
15 |
-2.57 (-14.63%)
|
35,000 |
| 19 Dec 2008 |
GBX |
17.57 |
17.57 |
17.57 |
17.57 |
17.57 |
+0.07 (+0.40%)
|
5,000 |
| 18 Dec 2008 |
GBX |
17.5 |
17.5 |
17.5 |
17.5 |
17.5 |
-0.5 (-2.78%)
|
20,000 |
| 10 Dec 2008 |
GBX |
18.5 |
18.5 |
18 |
18 |
18 |
-0.5 (-2.70%)
|
17,900 |
| 9 Dec 2008 |
GBX |
17.5 |
18.5 |
17.5 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
115,010 |
| 8 Dec 2008 |
GBX |
17.5 |
18.25 |
16.75 |
18 |
18 |
+1.5 (+9.09%)
|
84,000 |
| 5 Dec 2008 |
GBX |
18 |
18 |
16.5 |
16.5 |
16.5 |
-2 (-10.81%)
|
131,100 |
| 3 Dec 2008 |
GBX |
18.5 |
18.5 |
18.5 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
5,000 |
| 1 Dec 2008 |
GBX |
18 |
18 |
18 |
18 |
18 |
0.0 (0.0%)
|
25,000 |
| 28 Nov 2008 |
GBX |
18 |
18 |
18 |
18 |
18 |
-0.5 (-2.70%)
|
75,000 |
| 27 Nov 2008 |
GBX |
18 |
18.5 |
18 |
18.5 |
18.5 |
+1.5 (+8.82%)
|
32,282 |
| 26 Nov 2008 |
GBX |
17 |
17 |
17 |
17 |
17 |
-4 (-19.05%)
|
20,000 |
| 24 Nov 2008 |
GBX |
21.25 |
21.25 |
21 |
21 |
21 |
-2 (-8.70%)
|
15,000 |
| 21 Nov 2008 |
GBX |
24.5 |
24.5 |
23 |
23 |
23 |
-3.5 (-13.21%)
|
40,900 |
| 20 Nov 2008 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
-8 (-23.19%)
|
10,000 |
| 18 Nov 2008 |
GBX |
34.5 |
34.5 |
34.5 |
34.5 |
34.5 |
-0.5 (-1.43%)
|
5,000 |
| 17 Nov 2008 |
GBX |
35 |
35 |
35 |
35 |
35 |
-0.5 (-1.41%)
|
5,000 |
| 14 Nov 2008 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
+2.5 (+7.58%)
|
5,000 |
| 3 Nov 2008 |
GBX |
33 |
33 |
33 |
33 |
33 |
-0.5 (-1.49%)
|
5,000 |
| 30 Oct 2008 |
GBX |
32 |
33.5 |
32 |
33.5 |
33.5 |
+3.5 (+11.67%)
|
85,000 |
