|
Closing price on 10/22/2014
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
288,520 |
| Split-adjusted Price |
5.23 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2014
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
5.23
|
288,520
|
|
|
10/21/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
5.15
|
347,610
|
|
|
10/20/2014
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
5.19
|
86,510
|
|
|
10/17/2014
|
+0.40 / +3.51%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
5.10
|
206,820
|
|
|
10/16/2014
|
-0.50 / -4.20%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
4.93
|
259,340
|
|
|
10/15/2014
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
5.15
|
142,420
|
|
|
10/14/2014
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.10
|
5.23
|
36,650
|
|
|
10/13/2014
|
+0.10 / +0.84%
|
12.30
|
12.30
|
11.70
|
12.00
|
12.00
|
5.19
|
27,770
|
|
|
10/10/2014
|
-0.70 / -5.56%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
5.15
|
382,070
|
|
|
10/9/2014
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
5.45
|
196,540
|
|
|
10/8/2014
|
+0.50 / +4.07%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.80
|
5.54
|
277,110
|
|
|
10/7/2014
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
5.32
|
356,100
|
|
|
10/6/2014
|
+0.50 / +4.35%
|
11.40
|
12.10
|
11.30
|
12.00
|
12.00
|
5.19
|
477,320
|
|
|
10/3/2014
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.10
|
11.50
|
11.50
|
4.97
|
55,790
|
|
|
10/2/2014
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
4.97
|
134,110
|
|
|
10/1/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.93
|
179,000
|
|
|
9/30/2014
|
-0.10 / -0.90%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.76
|
133,230
|
|
|
9/29/2014
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
4.80
|
114,020
|
|
|
9/26/2014
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
4.67
|
134,860
|
|
|
9/25/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
4.71
|
213,580
|
|
|
9/24/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.76
|
62,970
|
|
|
9/23/2014
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
4.76
|
264,800
|
|
|
9/22/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.80
|
339,690
|
|
|
9/19/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
4.80
|
205,460
|
|
|
9/18/2014
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.70
|
11.10
|
11.10
|
4.80
|
458,710
|
|
|
9/17/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.67
|
122,640
|
|
|
9/16/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.67
|
102,340
|
|
|
9/15/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.67
|
98,360
|
|
|
9/12/2014
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
4.71
|
65,110
|
|
|
9/11/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.67
|
108,470
|
|
|