|
Closing price on 11/28/2019
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
19,610 |
| Split-adjusted Price |
9.85 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.30 / -1.96%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.09
|
9.85
|
19,610
|
|
|
11/27/2019
|
+0.20 / +1.32%
|
15.05
|
15.30
|
15.05
|
15.30
|
15.14
|
10.05
|
37,590
|
|
|
11/26/2019
|
+0.10 / +0.67%
|
15.05
|
15.20
|
15.05
|
15.10
|
15.07
|
9.92
|
6,770
|
|
|
11/25/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
9.85
|
37,310
|
|
|
11/22/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
9.85
|
13,410
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.03
|
9.85
|
39,130
|
|
|
11/20/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
9.85
|
31,830
|
|
|
11/19/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
9.85
|
3,990
|
|
|
11/18/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
9.72
|
3,220
|
|
|
11/15/2019
|
-0.15 / -1.00%
|
14.85
|
14.85
|
14.80
|
14.80
|
14.82
|
9.72
|
23,280
|
|
|
11/14/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.70
|
14.95
|
14.78
|
9.82
|
30,040
|
|
|
11/13/2019
|
+0.05 / +0.34%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.89
|
9.82
|
11,420
|
|
|
11/12/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.88
|
9.79
|
2,000
|
|
|
11/11/2019
|
+0.25 / +1.71%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.84
|
9.79
|
23,650
|
|
|
11/8/2019
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.63
|
9.62
|
3,840
|
|
|
11/7/2019
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.61
|
9.59
|
29,360
|
|
|
11/6/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
9.72
|
30,690
|
|
|
11/5/2019
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.65
|
14.70
|
14.68
|
9.66
|
5,210
|
|
|
11/4/2019
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.54
|
9.62
|
2,270
|
|
|
11/1/2019
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.53
|
9.59
|
36,480
|
|
|
10/31/2019
|
-0.35 / -2.36%
|
14.65
|
14.65
|
14.50
|
14.50
|
14.58
|
9.52
|
13,340
|
|
|
10/30/2019
|
+0.45 / +3.13%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.78
|
9.75
|
110
|
|
|
10/29/2019
|
+0.05 / +0.35%
|
14.90
|
14.90
|
14.35
|
14.40
|
14.45
|
9.46
|
14,260
|
|
|
10/28/2019
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.00
|
14.35
|
14.50
|
9.43
|
47,450
|
|
|
10/25/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.50
|
9.52
|
28,200
|
|
|
10/24/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.52
|
4,640
|
|
|
10/23/2019
|
-0.20 / -1.36%
|
14.55
|
14.55
|
14.30
|
14.50
|
14.45
|
9.52
|
25,390
|
|
|
10/22/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.59
|
9.66
|
66,340
|
|
|
10/21/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
9.59
|
24,600
|
|
|
10/18/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.55
|
14.60
|
14.60
|
9.59
|
20,820
|
|
|