|
Closing price on 1/9/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
10,280 |
| Split-adjusted Price |
1.30 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.30
|
10,280
|
|
|
1/6/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.30
|
3,640
|
|
|
1/5/2012
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
1.30
|
1,490
|
|
|
1/4/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.34
|
9,990
|
|
|
1/3/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.30
|
18,620
|
|
|
12/30/2011
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
1.27
|
39,020
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.30
|
11,700
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.30
|
17,840
|
|
|
12/27/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.30
|
3,350
|
|
|
12/26/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.30
|
27,480
|
|
|
12/23/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
1.30
|
53,020
|
|
|
12/22/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.30
|
19,030
|
|
|
12/21/2011
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
1.34
|
25,000
|
|
|
12/20/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
1.30
|
62,820
|
|
|
12/19/2011
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
1.30
|
6,380
|
|
|
12/16/2011
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.34
|
108,519
|
|
|
12/15/2011
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
1.41
|
9,190
|
|
|
12/14/2011
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.40
|
1.47
|
55,120
|
|
|
12/13/2011
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.41
|
6,670
|
|
|
12/12/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.34
|
4,000
|
|
|
12/9/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.34
|
26,310
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.34
|
24,130
|
|
|
12/7/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
1.34
|
20,240
|
|
|
12/6/2011
|
-0.10 / -2.44%
|
4.00
|
4.30
|
4.00
|
4.00
|
4.00
|
1.34
|
9,160
|
|
|
12/5/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
1.37
|
2,830
|
|
|
12/2/2011
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
1.37
|
12,690
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
1.34
|
28,800
|
|
|
11/30/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
1.34
|
38,990
|
|
|
11/29/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.30
|
4,790
|
|
|
11/28/2011
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
1.30
|
10,890
|
|
|