|
Closing price on 11/5/2010
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
54,210 |
| Split-adjusted Price |
2.68 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2010
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.68
|
54,210
|
|
|
11/4/2010
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.64
|
22,790
|
|
|
11/3/2010
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.58
|
32,030
|
|
|
11/2/2010
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.68
|
17,070
|
|
|
11/1/2010
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.64
|
14,500
|
|
|
10/29/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.68
|
13,210
|
|
|
10/28/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
2.68
|
7,060
|
|
|
10/27/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.10
|
2.68
|
7,980
|
|
|
10/26/2010
|
+0.10 / +1.25%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
2.68
|
44,320
|
|
|
10/25/2010
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.50
|
8.00
|
8.00
|
2.64
|
45,270
|
|
|
10/22/2010
|
+0.10 / +1.32%
|
7.70
|
7.90
|
7.30
|
7.70
|
7.70
|
2.55
|
78,560
|
|
|
10/21/2010
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.60
|
2.51
|
33,980
|
|
|
10/20/2010
|
-0.40 / -4.82%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.61
|
39,220
|
|
|
10/19/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.74
|
8,470
|
|
|
10/18/2010
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
2.74
|
4,460
|
|
|
10/15/2010
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
2.74
|
6,460
|
|
|
10/14/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.78
|
10,120
|
|
|
10/13/2010
|
+0.30 / +3.70%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.78
|
30,650
|
|
|
10/12/2010
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.68
|
14,550
|
|
|
10/11/2010
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.71
|
22,230
|
|
|
10/8/2010
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
2.74
|
11,040
|
|
|
10/7/2010
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
2.78
|
18,250
|
|
|
10/6/2010
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.81
|
16,060
|
|
|
10/5/2010
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.74
|
17,110
|
|
|
10/4/2010
|
-0.20 / -2.38%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
2.71
|
45,410
|
|
|
10/1/2010
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.78
|
19,420
|
|
|
9/30/2010
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
2.88
|
23,660
|
|
|
9/29/2010
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.88
|
6,610
|
|
|
9/28/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.94
|
21,380
|
|
|
9/27/2010
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.94
|
32,460
|
|
|