|
Closing price on 10/2/2023
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.25 |
| Volume |
6,300 |
| Split-adjusted Price |
21.78 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
-0.05 / -0.21%
|
23.30
|
23.30
|
23.25
|
23.25
|
23.26
|
21.78
|
6,300
|
|
|
9/29/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.20
|
21.82
|
23,000
|
|
|
9/28/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.15
|
23.30
|
23.21
|
21.82
|
10,300
|
|
|
9/27/2023
|
0.00 / 0.00%
|
23.05
|
23.30
|
23.05
|
23.30
|
23.15
|
21.82
|
36,800
|
|
|
9/26/2023
|
+0.15 / +0.65%
|
23.15
|
23.30
|
23.15
|
23.30
|
23.21
|
21.82
|
12,900
|
|
|
9/25/2023
|
0.00 / 0.00%
|
23.25
|
23.25
|
23.15
|
23.15
|
23.21
|
21.68
|
27,000
|
|
|
9/22/2023
|
-0.05 / -0.22%
|
23.10
|
23.20
|
23.05
|
23.15
|
23.06
|
21.68
|
23,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
23.15
|
23.20
|
23.10
|
23.20
|
23.16
|
21.73
|
38,200
|
|
|
9/20/2023
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.15
|
21.73
|
200
|
|
|
9/19/2023
|
-0.15 / -0.65%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
21.64
|
24,500
|
|
|
9/18/2023
|
+0.05 / +0.22%
|
23.20
|
23.25
|
23.15
|
23.25
|
23.15
|
21.78
|
7,800
|
|
|
9/15/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.13
|
21.73
|
21,500
|
|
|
9/14/2023
|
+0.15 / +0.65%
|
23.05
|
23.25
|
23.05
|
23.20
|
23.19
|
21.73
|
33,800
|
|
|
9/13/2023
|
-0.05 / -0.22%
|
23.35
|
23.35
|
23.05
|
23.05
|
23.11
|
21.59
|
8,100
|
|
|
9/12/2023
|
+0.05 / +0.22%
|
23.10
|
23.15
|
23.00
|
23.10
|
23.04
|
21.64
|
31,500
|
|
|
9/11/2023
|
-0.05 / -0.22%
|
23.15
|
23.25
|
23.00
|
23.05
|
23.09
|
21.59
|
19,500
|
|
|
9/8/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.15
|
21.64
|
36,100
|
|
|
9/7/2023
|
-0.15 / -0.65%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.18
|
21.64
|
1,500
|
|
|
9/6/2023
|
-0.05 / -0.21%
|
23.45
|
23.45
|
23.20
|
23.25
|
23.27
|
21.78
|
8,800
|
|
|
9/5/2023
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.20
|
21.82
|
14,800
|
|
|
8/31/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.73
|
3,300
|
|
|
8/30/2023
|
-0.25 / -1.07%
|
23.45
|
23.45
|
23.10
|
23.20
|
23.28
|
21.73
|
1,800
|
|
|
8/29/2023
|
+0.10 / +0.43%
|
23.25
|
23.45
|
23.20
|
23.45
|
23.30
|
21.97
|
30,900
|
|
|
8/28/2023
|
0.00 / 0.00%
|
23.15
|
23.35
|
23.15
|
23.35
|
23.30
|
21.87
|
8,100
|
|
|
8/25/2023
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.00
|
23.35
|
23.27
|
21.87
|
46,700
|
|
|
8/24/2023
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.08
|
21.73
|
5,100
|
|
|
8/23/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.88
|
21.64
|
29,100
|
|
|
8/22/2023
|
-0.05 / -0.22%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.06
|
21.73
|
9,700
|
|
|
8/21/2023
|
+0.25 / +1.09%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.10
|
21.78
|
15,000
|
|
|
8/18/2023
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.04
|
21.54
|
24,000
|
|
|