|
Closing price on 1/14/2014
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
62,030 |
| Split-adjusted Price |
3.09 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.09
|
62,030
|
|
|
1/13/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.09
|
90,540
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.13
|
104,050
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.13
|
30,050
|
|
|
1/8/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.13
|
98,730
|
|
|
1/7/2014
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.40
|
3.09
|
198,610
|
|
|
1/6/2014
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
3.13
|
55,050
|
|
|
1/3/2014
|
+0.40 / +5.13%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.20
|
3.02
|
130,600
|
|
|
1/2/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
2.87
|
16,680
|
|
|
12/31/2013
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.84
|
43,510
|
|
|
12/30/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
2.76
|
51,920
|
|
|
12/27/2013
|
-0.10 / -1.32%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
2.76
|
63,770
|
|
|
12/26/2013
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.80
|
67,880
|
|
|
12/25/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.76
|
60,310
|
|
|
12/24/2013
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.76
|
78,100
|
|
|
12/23/2013
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.76
|
15,460
|
|
|
12/20/2013
|
+0.10 / +1.33%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.80
|
173,410
|
|
|
12/19/2013
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.76
|
353,960
|
|
|
12/18/2013
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.62
|
49,450
|
|
|
12/17/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.58
|
7,570
|
|
|
12/16/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.58
|
95,160
|
|
|
12/13/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.62
|
59,660
|
|
|
12/12/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.58
|
46,280
|
|
|
12/11/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.58
|
81,360
|
|
|
12/10/2013
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.58
|
72,890
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
2.54
|
89,030
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.54
|
36,500
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.54
|
28,330
|
|
|
12/4/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.54
|
21,350
|
|
|
12/3/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.58
|
22,640
|
|
|