|
Closing price on 1/4/2013
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
17,000 |
| Split-adjusted Price |
1.80 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
1.80
|
17,000
|
|
|
1/3/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.76
|
14,460
|
|
|
1/2/2013
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.76
|
11,560
|
|
|
12/28/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.76
|
34,440
|
|
|
12/27/2012
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
1.76
|
11,010
|
|
|
12/26/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
1.72
|
1,260
|
|
|
12/25/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
1.65
|
13,860
|
|
|
12/24/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
1.65
|
1,300
|
|
|
12/21/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.65
|
120
|
|
|
12/20/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.61
|
4,570
|
|
|
12/19/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.68
|
13,800
|
|
|
12/18/2012
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.65
|
13,500
|
|
|
12/17/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
1.68
|
4,020
|
|
|
12/14/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.65
|
14,710
|
|
|
12/13/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.40
|
1.65
|
21,010
|
|
|
12/12/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
1.68
|
12,210
|
|
|
12/11/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.65
|
15,510
|
|
|
12/10/2012
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
1.65
|
4,610
|
|
|
12/7/2012
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.61
|
2,920
|
|
|
12/6/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
1.68
|
1,510
|
|
|
12/5/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
1.65
|
11,720
|
|
|
12/4/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
1.57
|
5,470
|
|
|
12/3/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
1.57
|
3,230
|
|
|
11/30/2012
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
1.50
|
2,130
|
|
|
11/29/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.54
|
10,390
|
|
|
11/28/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
1.54
|
28,600
|
|
|
11/27/2012
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
1.54
|
36,150
|
|
|
11/26/2012
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.57
|
11,290
|
|
|
11/23/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.61
|
8,320
|
|
|
11/22/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.61
|
3,790
|
|
|