|
Closing price on 1/4/2021
|
|
| Open |
14.95 |
| High |
15.45 |
| Low |
14.95 |
| Volume |
24,600 |
| Split-adjusted Price |
10.97 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.75
|
14.90
|
14.80
|
10.58
|
22,610
|
|
|
12/9/2020
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.81
|
10.58
|
45,540
|
|
|
12/8/2020
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.70
|
14.80
|
14.81
|
10.50
|
30,110
|
|
|
12/7/2020
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.50
|
14.85
|
14.80
|
10.54
|
72,340
|
|
|
12/4/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.78
|
10.58
|
30,740
|
|
|
12/3/2020
|
+0.15 / +1.02%
|
14.65
|
15.00
|
14.65
|
14.90
|
14.86
|
10.58
|
145,660
|
|
|
12/2/2020
|
-0.10 / -0.67%
|
14.65
|
14.80
|
14.65
|
14.75
|
14.74
|
10.47
|
17,560
|
|
|
12/1/2020
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.59
|
10.54
|
23,620
|
|
|
11/30/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.81
|
10.50
|
43,760
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.67
|
10.50
|
49,440
|
|
|
11/26/2020
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.70
|
14.80
|
14.76
|
10.50
|
49,440
|
|
|
11/25/2020
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.80
|
10.54
|
47,050
|
|
|
11/24/2020
|
-0.10 / -0.67%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.75
|
10.58
|
27,830
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.86
|
10.65
|
56,960
|
|
|