|
Closing price on 10/3/2014
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
55,790 |
| Split-adjusted Price |
4.97 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.67
|
144,500
|
|
|
9/9/2014
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.70
|
4.63
|
386,870
|
|
|
9/8/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
4.80
|
248,540
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.76
|
103,970
|
|
|
9/4/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.76
|
291,120
|
|
|
9/3/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
4.63
|
147,870
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.63
|
58,770
|
|
|
8/28/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.63
|
95,090
|
|
|
8/27/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.63
|
194,230
|
|
|
8/26/2014
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.54
|
85,030
|
|
|
8/25/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.63
|
91,490
|
|
|
8/22/2014
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
4.63
|
84,450
|
|
|
8/21/2014
|
+0.40 / +3.85%
|
10.40
|
11.00
|
10.40
|
10.80
|
10.80
|
4.67
|
372,620
|
|
|