|
Closing price on 11/14/2013
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
114,770 |
| Split-adjusted Price |
2.75 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2013
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.75
|
114,770
|
|
|
11/13/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.63
|
3,010
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
34,140
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
46,790
|
|
|
11/8/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
8,860
|
|
|
11/7/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.59
|
6,670
|
|
|
11/6/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.59
|
38,290
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.67
|
42,070
|
|
|
11/4/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
2.67
|
23,930
|
|
|
11/1/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.63
|
3,070
|
|
|
10/31/2013
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.56
|
39,440
|
|
|
10/30/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.63
|
24,990
|
|
|
10/29/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.90
|
2.71
|
40,010
|
|
|
10/28/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.70
|
7.00
|
7.00
|
2.75
|
30,760
|
|
|
10/25/2013
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.75
|
65,970
|
|
|
10/24/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.60
|
2.59
|
31,740
|
|
|
10/23/2013
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.56
|
77,390
|
|
|
10/22/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.40
|
39,320
|
|
|
10/21/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
43,320
|
|
|
10/18/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
2.36
|
49,350
|
|
|
10/17/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.32
|
11,590
|
|
|
10/16/2013
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.32
|
67,780
|
|
|
10/15/2013
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.28
|
7,050
|
|
|
10/14/2013
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.24
|
17,010
|
|
|
10/11/2013
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.28
|
1,030
|
|
|
10/10/2013
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
2.20
|
14,860
|
|
|
10/9/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.32
|
6,010
|
|
|
10/8/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.28
|
5,340
|
|
|
10/7/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.28
|
16,760
|
|
|
10/4/2013
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.32
|
18,920
|
|
|