|
|
Closing price on 1/14/2015
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
29,200 |
| Split-adjusted Price |
4.95 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
4.95
|
29,200
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
4.95
|
132,150
|
|
|
1/12/2015
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.95
|
81,450
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.00
|
38,350
|
|
|
1/8/2015
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.00
|
11,430
|
|
|
1/7/2015
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
5.04
|
36,260
|
|
|
1/6/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.91
|
60,380
|
|
|
1/5/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.00
|
12,000
|
|
|
12/31/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
5.00
|
58,200
|
|
|
12/30/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
5.00
|
54,510
|
|
|
12/29/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.00
|
23,810
|
|
|
12/26/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.95
|
44,210
|
|
|
12/25/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
5.00
|
52,020
|
|
|
12/24/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
5.04
|
20,110
|
|
|
12/23/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
5.09
|
34,090
|
|
|
12/22/2014
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
5.09
|
21,520
|
|
|
12/19/2014
|
-0.10 / -0.89%
|
11.10
|
11.30
|
10.50
|
11.10
|
11.10
|
5.04
|
32,830
|
|
|
12/18/2014
|
+0.20 / +1.82%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
5.09
|
46,150
|
|
|
12/17/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
5.00
|
113,360
|
|
|
12/16/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
5.00
|
86,260
|
|
|
12/15/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
5.13
|
52,010
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
5.18
|
7,880
|
|
|
12/11/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
5.18
|
3,010
|
|
|
12/10/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.18
|
35,980
|
|
|
12/9/2014
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
5.00
|
68,650
|
|
|
12/8/2014
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
5.18
|
51,630
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.27
|
62,790
|
|
|
12/4/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
5.27
|
54,770
|
|
|
12/3/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
5.31
|
29,490
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
5.36
|
43,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|