|
Closing price on 11/18/2022
|
|
| Open |
22.00 |
| High |
24.00 |
| Low |
21.40 |
| Volume |
114,400 |
| Split-adjusted Price |
19.02 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+1.00 / +4.35%
|
22.00
|
24.00
|
21.40
|
24.00
|
22.23
|
19.02
|
114,400
|
|
|
11/17/2022
|
+1.40 / +6.48%
|
21.70
|
23.00
|
21.60
|
23.00
|
22.16
|
18.23
|
25,200
|
|
|
11/16/2022
|
+1.10 / +5.37%
|
19.50
|
21.60
|
19.10
|
21.60
|
19.11
|
17.12
|
271,300
|
|
|
11/15/2022
|
-1.50 / -6.82%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.53
|
16.25
|
45,500
|
|
|
11/14/2022
|
-0.40 / -1.79%
|
22.00
|
22.00
|
21.20
|
22.00
|
21.82
|
17.44
|
900
|
|
|
11/11/2022
|
-1.25 / -5.29%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.70
|
17.75
|
23,000
|
|
|
11/10/2022
|
-0.10 / -0.42%
|
23.00
|
23.65
|
22.35
|
23.65
|
22.84
|
18.74
|
15,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
23.50
|
23.75
|
22.55
|
23.75
|
23.33
|
18.82
|
3,800
|
|
|
11/8/2022
|
-0.20 / -0.84%
|
22.60
|
23.75
|
22.60
|
23.75
|
22.98
|
18.82
|
5,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
18.98
|
0
|
|
|
11/4/2022
|
-0.20 / -0.83%
|
23.80
|
23.95
|
23.80
|
23.95
|
23.81
|
18.98
|
1,700
|
|
|
11/3/2022
|
-0.25 / -1.02%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
19.14
|
200
|
|
|
11/2/2022
|
+0.05 / +0.21%
|
23.85
|
24.45
|
23.80
|
24.40
|
23.86
|
19.34
|
71,700
|
|
|
11/1/2022
|
-0.40 / -1.62%
|
24.50
|
24.50
|
24.00
|
24.35
|
24.33
|
19.30
|
4,600
|
|
|
10/31/2022
|
+0.80 / +3.34%
|
22.45
|
24.75
|
22.45
|
24.75
|
23.99
|
19.62
|
116,100
|
|
|
10/28/2022
|
-0.05 / -0.21%
|
24.10
|
24.90
|
23.95
|
23.95
|
23.97
|
18.98
|
11,800
|
|
|
10/27/2022
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.50
|
24.00
|
23.77
|
19.02
|
14,000
|
|
|
10/26/2022
|
+0.25 / +1.06%
|
24.10
|
24.10
|
23.40
|
23.80
|
23.62
|
18.86
|
8,300
|
|
|
10/25/2022
|
-0.95 / -3.88%
|
23.95
|
23.95
|
23.55
|
23.55
|
23.76
|
18.67
|
22,500
|
|
|
10/24/2022
|
-0.20 / -0.81%
|
23.90
|
24.50
|
23.90
|
24.50
|
24.16
|
19.42
|
28,400
|
|
|
10/21/2022
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.15
|
24.70
|
24.48
|
19.58
|
84,000
|
|
|
10/20/2022
|
-0.80 / -3.14%
|
25.35
|
25.40
|
24.40
|
24.70
|
24.67
|
19.58
|
7,200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
20.21
|
0
|
|
|
10/18/2022
|
+0.95 / +3.87%
|
24.80
|
25.50
|
24.70
|
25.50
|
25.27
|
20.21
|
4,400
|
|
|
10/17/2022
|
-0.35 / -1.41%
|
24.90
|
25.50
|
24.30
|
24.55
|
24.36
|
19.46
|
6,900
|
|
|
10/14/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
19.74
|
6,200
|
|
|
10/13/2022
|
+0.40 / +1.63%
|
24.50
|
24.90
|
24.40
|
24.90
|
24.53
|
19.74
|
57,500
|
|
|
10/12/2022
|
+0.20 / +0.82%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.30
|
19.42
|
17,100
|
|
|
10/11/2022
|
-0.50 / -2.02%
|
24.65
|
24.80
|
24.30
|
24.30
|
24.46
|
19.26
|
45,400
|
|
|
10/10/2022
|
-0.40 / -1.59%
|
24.55
|
24.80
|
24.55
|
24.80
|
24.78
|
19.66
|
5,200
|
|
|