|
Closing price on 1/22/2021
|
|
| Open |
15.95 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
149,300 |
| Split-adjusted Price |
11.43 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.15 / +0.94%
|
15.95
|
16.10
|
15.90
|
16.10
|
15.97
|
11.43
|
149,300
|
|
|
1/21/2021
|
+0.15 / +0.95%
|
15.90
|
15.95
|
15.60
|
15.95
|
15.80
|
11.32
|
91,800
|
|
|
1/20/2021
|
+0.20 / +1.28%
|
15.60
|
16.25
|
15.60
|
15.80
|
15.72
|
11.21
|
31,700
|
|
|
1/19/2021
|
-0.15 / -0.95%
|
15.65
|
15.80
|
15.30
|
15.60
|
15.63
|
11.07
|
118,300
|
|
|
1/18/2021
|
+0.25 / +1.61%
|
15.50
|
15.75
|
15.50
|
15.75
|
15.50
|
11.18
|
69,900
|
|
|
1/15/2021
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
11.00
|
29,200
|
|
|
1/14/2021
|
+0.15 / +0.96%
|
15.50
|
15.80
|
15.25
|
15.70
|
15.51
|
11.14
|
51,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.52
|
11.04
|
51,800
|
|
|
1/12/2021
|
+0.05 / +0.32%
|
15.50
|
15.55
|
14.45
|
15.55
|
15.42
|
11.04
|
130,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.00
|
37,000
|
|
|
1/8/2021
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.55
|
11.00
|
105,600
|
|
|
1/7/2021
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.56
|
11.07
|
61,100
|
|
|
1/6/2021
|
+0.05 / +0.32%
|
15.35
|
15.55
|
15.35
|
15.55
|
15.49
|
11.04
|
22,700
|
|
|
1/5/2021
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.20
|
15.50
|
15.46
|
11.00
|
54,400
|
|
|
1/4/2021
|
0.00 / 0.00%
|
14.95
|
15.45
|
14.95
|
15.45
|
15.33
|
10.97
|
24,600
|
|
|
12/31/2020
|
-0.05 / -0.32%
|
15.35
|
15.45
|
15.35
|
15.45
|
15.41
|
10.97
|
27,940
|
|
|
12/30/2020
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.35
|
15.50
|
15.42
|
11.00
|
38,970
|
|
|
12/29/2020
|
+0.10 / +0.65%
|
15.30
|
16.30
|
15.30
|
15.40
|
15.30
|
10.93
|
53,960
|
|
|
12/28/2020
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.30
|
15.30
|
15.40
|
10.86
|
108,650
|
|
|
12/25/2020
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.25
|
15.35
|
15.35
|
10.90
|
16,010
|
|
|
12/24/2020
|
0.00 / 0.00%
|
15.65
|
15.70
|
15.20
|
15.50
|
15.32
|
11.00
|
11,760
|
|
|
12/23/2020
|
+0.20 / +1.31%
|
15.40
|
15.60
|
15.35
|
15.50
|
15.46
|
11.00
|
59,610
|
|
|
12/22/2020
|
+0.20 / +1.32%
|
15.10
|
15.45
|
15.10
|
15.30
|
15.11
|
10.86
|
63,020
|
|
|
12/21/2020
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.05
|
15.10
|
15.07
|
10.72
|
30,560
|
|
|
12/18/2020
|
+0.15 / +1.01%
|
14.90
|
15.05
|
14.90
|
15.05
|
14.99
|
10.68
|
46,940
|
|
|
12/17/2020
|
-0.15 / -1.00%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.98
|
10.58
|
120,970
|
|
|
12/16/2020
|
+0.15 / +1.01%
|
15.00
|
15.10
|
14.90
|
15.05
|
14.99
|
10.68
|
75,390
|
|
|
12/15/2020
|
-0.05 / -0.33%
|
14.90
|
15.00
|
14.85
|
14.90
|
14.95
|
10.58
|
56,210
|
|
|
12/14/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.85
|
14.95
|
14.92
|
10.61
|
21,580
|
|
|
12/11/2020
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.80
|
14.95
|
14.83
|
10.61
|
18,980
|
|
|