Closing price on 10/17/2011
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.00 |
Volume |
3,320 |
Split-adjusted Price |
1.76 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
1.76
|
3,320
|
|
10/14/2011
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1.76
|
1,000
|
|
10/13/2011
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.76
|
3,210
|
|
10/12/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
1.79
|
19,660
|
|
10/11/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.79
|
13,430
|
|
10/10/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.79
|
16,770
|
|
10/7/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
1.83
|
4,410
|
|
10/6/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
1.83
|
33,780
|
|
10/5/2011
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.00
|
1.76
|
31,060
|
|
10/4/2011
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
1.79
|
1,200
|
|
10/3/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.20
|
1.83
|
50,760
|
|
9/30/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.83
|
18,380
|
|
9/29/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
1.83
|
10,190
|
|
9/28/2011
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
1.83
|
22,000
|
|
9/27/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.79
|
21,450
|
|
9/26/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
1.79
|
13,360
|
|
9/23/2011
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
1.83
|
14,850
|
|
9/22/2011
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.86
|
8,720
|
|
9/21/2011
|
+0.10 / +1.92%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
1.86
|
13,120
|
|
9/20/2011
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
1.83
|
25,900
|
|
9/19/2011
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
1.90
|
77,000
|
|
9/16/2011
|
-0.20 / -3.64%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.86
|
42,340
|
|
9/15/2011
|
-0.20 / -3.51%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
1.93
|
36,890
|
|
9/14/2011
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
2.00
|
123,770
|
|
9/13/2011
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
1.93
|
93,230
|
|
9/12/2011
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
1.86
|
17,510
|
|
9/9/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
1.86
|
5,990
|
|
9/8/2011
|
+0.10 / +1.92%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
1.86
|
34,880
|
|
9/7/2011
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
1.83
|
11,470
|
|
9/6/2011
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
1.79
|
41,360
|
|
|