Closing price on 10/30/2024
|
|
Open |
30.70 |
High |
30.70 |
Low |
30.05 |
Volume |
1,700 |
Split-adjusted Price |
30.10 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2024
|
-0.30 / -0.99%
|
30.70
|
30.70
|
30.05
|
30.10
|
30.16
|
30.10
|
1,700
|
|
10/29/2024
|
-0.35 / -1.14%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2,000
|
|
10/28/2024
|
+0.25 / +0.82%
|
30.50
|
30.75
|
30.00
|
30.75
|
30.30
|
30.75
|
5,600
|
|
10/25/2024
|
0.00 / 0.00%
|
30.05
|
30.50
|
30.05
|
30.50
|
30.49
|
30.50
|
6,300
|
|
10/24/2024
|
+0.20 / +0.66%
|
29.75
|
30.50
|
29.75
|
30.50
|
29.83
|
30.50
|
11,900
|
|
10/23/2024
|
-0.25 / -0.82%
|
30.55
|
30.55
|
30.00
|
30.30
|
30.22
|
30.30
|
6,600
|
|
10/22/2024
|
+0.05 / +0.16%
|
29.85
|
30.55
|
29.85
|
30.55
|
30.00
|
30.55
|
15,200
|
|
10/21/2024
|
0.00 / 0.00%
|
30.45
|
30.50
|
30.30
|
30.50
|
30.38
|
30.50
|
26,100
|
|
10/18/2024
|
-0.40 / -1.29%
|
30.50
|
30.55
|
30.50
|
30.50
|
30.53
|
30.50
|
46,100
|
|
10/17/2024
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
1,000
|
|
10/16/2024
|
+0.50 / +1.64%
|
30.40
|
31.00
|
30.40
|
31.00
|
30.54
|
31.00
|
5,200
|
|
10/15/2024
|
-0.05 / -0.16%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1,000
|
|
10/14/2024
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.55
|
30.55
|
30.55
|
30.55
|
300
|
|
10/11/2024
|
-0.40 / -1.29%
|
30.50
|
30.60
|
30.25
|
30.55
|
30.47
|
30.55
|
12,100
|
|
10/10/2024
|
+0.45 / +1.48%
|
31.00
|
31.00
|
30.50
|
30.95
|
30.50
|
30.95
|
19,400
|
|
10/9/2024
|
0.00 / 0.00%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.57
|
30.50
|
13,800
|
|
10/8/2024
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.86
|
30.50
|
18,800
|
|
10/7/2024
|
+0.20 / +0.66%
|
30.95
|
31.20
|
30.50
|
30.50
|
31.11
|
30.50
|
5,300
|
|
10/4/2024
|
-0.05 / -0.16%
|
30.30
|
30.85
|
30.25
|
30.30
|
30.43
|
30.30
|
5,700
|
|
10/3/2024
|
-0.10 / -0.33%
|
30.45
|
30.50
|
30.35
|
30.35
|
30.46
|
30.35
|
5,000
|
|
10/2/2024
|
-0.05 / -0.16%
|
30.50
|
30.50
|
30.45
|
30.45
|
30.49
|
30.45
|
4,800
|
|
10/1/2024
|
0.00 / 0.00%
|
30.50
|
30.75
|
30.50
|
30.50
|
30.51
|
30.50
|
4,000
|
|
9/30/2024
|
+0.25 / +0.83%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.39
|
30.50
|
1,600
|
|
9/27/2024
|
0.00 / 0.00%
|
30.25
|
30.55
|
30.25
|
30.25
|
30.26
|
30.25
|
15,300
|
|
9/26/2024
|
-0.45 / -1.47%
|
30.50
|
30.65
|
30.25
|
30.25
|
30.29
|
30.25
|
24,300
|
|
9/25/2024
|
+0.50 / +1.66%
|
30.25
|
30.70
|
30.20
|
30.70
|
30.21
|
30.70
|
12,200
|
|
9/24/2024
|
0.00 / 0.00%
|
30.20
|
30.30
|
30.20
|
30.20
|
30.22
|
30.20
|
12,500
|
|
9/23/2024
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.31
|
30.20
|
3,700
|
|
9/20/2024
|
+0.15 / +0.50%
|
30.10
|
30.75
|
30.05
|
30.40
|
30.36
|
30.40
|
1,700
|
|
9/19/2024
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.25
|
30.25
|
30.53
|
30.25
|
9,400
|
|
|