|
Closing price on 11/7/2017
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
14,960 |
| Split-adjusted Price |
8.70 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.71
|
8.70
|
14,960
|
|
|
11/6/2017
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.60
|
15.75
|
15.63
|
8.67
|
14,140
|
|
|
11/3/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.55
|
15.70
|
15.57
|
8.64
|
8,030
|
|
|
11/2/2017
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.70
|
15.56
|
8.64
|
24,610
|
|
|
11/1/2017
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.10
|
15.75
|
15.30
|
8.67
|
27,650
|
|
|
10/31/2017
|
-0.25 / -1.57%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.79
|
8.64
|
7,980
|
|
|
10/30/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.60
|
15.95
|
15.74
|
8.78
|
56,090
|
|
|
10/27/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.83
|
8.81
|
26,530
|
|
|
10/26/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.87
|
8.81
|
25,140
|
|
|
10/25/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.94
|
8.81
|
18,700
|
|
|
10/24/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
8.81
|
29,750
|
|
|
10/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.92
|
8.75
|
61,050
|
|
|
10/20/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
8.75
|
26,580
|
|
|
10/19/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.85
|
16.00
|
15.92
|
8.81
|
52,390
|
|
|
10/18/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.02
|
8.81
|
38,150
|
|
|
10/17/2017
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.75
|
16.10
|
15.99
|
8.86
|
177,460
|
|
|
10/16/2017
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
8.70
|
66,500
|
|
|
10/13/2017
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.65
|
15.65
|
15.70
|
8.62
|
14,840
|
|
|
10/12/2017
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.60
|
15.80
|
15.65
|
8.70
|
16,290
|
|
|
10/11/2017
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.70
|
15.75
|
15.71
|
8.67
|
47,920
|
|
|
10/10/2017
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.72
|
8.64
|
20,820
|
|
|
10/9/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.75
|
15.66
|
8.67
|
9,270
|
|
|
10/6/2017
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.60
|
15.75
|
15.64
|
8.67
|
23,650
|
|
|
10/5/2017
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.60
|
15.60
|
15.62
|
8.59
|
11,330
|
|
|
10/4/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.77
|
8.59
|
5,580
|
|
|
10/3/2017
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.74
|
8.70
|
14,360
|
|
|
10/2/2017
|
-0.15 / -0.95%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.61
|
8.64
|
12,940
|
|
|
9/29/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.60
|
15.85
|
15.79
|
8.73
|
1,520
|
|
|
9/28/2017
|
+0.25 / +1.60%
|
15.50
|
15.85
|
15.50
|
15.85
|
15.62
|
8.73
|
27,980
|
|
|
9/27/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.60
|
15.60
|
8.59
|
8,460
|
|
|