|
Closing price on 11/18/2015
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
125,640 |
| Split-adjusted Price |
4.42 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
4.42
|
125,640
|
|
|
11/17/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
4.37
|
35,520
|
|
|
11/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.13
|
4.37
|
33,830
|
|
|
11/13/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
4.37
|
27,640
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
4.42
|
69,790
|
|
|
11/11/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.28
|
4.42
|
22,530
|
|
|
11/10/2015
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
4.37
|
2,350
|
|
|
11/9/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.47
|
3,000
|
|
|
11/6/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.24
|
4.47
|
47,400
|
|
|
11/5/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
4.37
|
16,410
|
|
|
11/4/2015
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.15
|
4.33
|
130,900
|
|
|
11/3/2015
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.16
|
4.37
|
38,970
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
4.42
|
42,750
|
|
|
10/30/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.32
|
4.42
|
30,900
|
|
|
10/29/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.25
|
4.37
|
19,700
|
|
|
10/28/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.42
|
47,540
|
|
|
10/27/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
4.42
|
59,070
|
|
|
10/26/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
4.47
|
17,060
|
|
|
10/23/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
4.52
|
12,550
|
|
|
10/22/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.47
|
110
|
|
|
10/21/2015
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.41
|
4.42
|
21,250
|
|
|
10/20/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.35
|
4.52
|
40,540
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
4.52
|
32,370
|
|
|
10/16/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
4.52
|
10,550
|
|
|
10/15/2015
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.37
|
4.52
|
10,780
|
|
|
10/14/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
4.47
|
4,590
|
|
|
10/13/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.26
|
4.42
|
15,990
|
|
|
10/12/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.47
|
1,800
|
|
|
10/9/2015
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.19
|
4.42
|
9,140
|
|
|
10/8/2015
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.29
|
4.37
|
11,620
|
|
|