|
Closing price on 10/13/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
15,990 |
| Split-adjusted Price |
4.64 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
4.64
|
15,990
|
|
|
10/12/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.69
|
1,800
|
|
|
10/9/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.19
|
4.64
|
9,140
|
|
|
10/8/2015
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.29
|
4.59
|
11,620
|
|
|
10/7/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
21,780
|
|
|
10/6/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
4.64
|
34,160
|
|
|
10/5/2015
|
+0.40 / +4.44%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.39
|
4.69
|
32,070
|
|
|
10/2/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.49
|
10,910
|
|
|
10/1/2015
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.12
|
4.54
|
30,710
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.59
|
100,650
|
|
|
9/29/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.12
|
4.59
|
37,370
|
|
|
9/28/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
4.59
|
30,300
|
|
|
9/25/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.64
|
42,760
|
|
|
9/24/2015
|
+0.30 / +3.33%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.36
|
4.64
|
22,750
|
|
|
9/23/2015
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.36
|
4.49
|
111,540
|
|
|
9/22/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.74
|
58,280
|
|
|
9/21/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.52
|
4.79
|
92,250
|
|
|
9/18/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
4.79
|
18,440
|
|
|
9/17/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.59
|
4.79
|
27,950
|
|
|
9/16/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
10,380
|
|
|
9/15/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
4.79
|
20,160
|
|
|
9/14/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.54
|
4.74
|
40,460
|
|
|
9/11/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.79
|
140,290
|
|
|
9/10/2015
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
4.84
|
20,870
|
|
|
9/9/2015
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
4.89
|
1,240
|
|
|
9/8/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.61
|
4.89
|
21,740
|
|
|
9/7/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
4.84
|
13,360
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
4.84
|
14,340
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
4.84
|
42,180
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.57
|
4.84
|
50,350
|
|
|