|
Closing price on 11/8/2013
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
8,860 |
| Split-adjusted Price |
2.81 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.81
|
8,860
|
|
|
11/7/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.73
|
6,670
|
|
|
11/6/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.73
|
38,290
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.81
|
42,070
|
|
|
11/4/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
2.81
|
23,930
|
|
|
11/1/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.77
|
3,070
|
|
|
10/31/2013
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.68
|
39,440
|
|
|
10/30/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.77
|
24,990
|
|
|
10/29/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.90
|
2.85
|
40,010
|
|
|
10/28/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.70
|
7.00
|
7.00
|
2.89
|
30,760
|
|
|
10/25/2013
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.89
|
65,970
|
|
|
10/24/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.60
|
2.73
|
31,740
|
|
|
10/23/2013
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.68
|
77,390
|
|
|
10/22/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.52
|
39,320
|
|
|
10/21/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.48
|
43,320
|
|
|
10/18/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
6.00
|
2.48
|
49,350
|
|
|
10/17/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.44
|
11,590
|
|
|
10/16/2013
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.44
|
67,780
|
|
|
10/15/2013
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.40
|
7,050
|
|
|
10/14/2013
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
2.35
|
17,010
|
|
|
10/11/2013
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.40
|
1,030
|
|
|
10/10/2013
|
-0.30 / -5.08%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
2.31
|
14,860
|
|
|
10/9/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.44
|
6,010
|
|
|
10/8/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.40
|
5,340
|
|
|
10/7/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
2.40
|
16,760
|
|
|
10/4/2013
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
2.44
|
18,920
|
|
|
10/3/2013
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.35
|
4,640
|
|
|
10/2/2013
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.44
|
31,350
|
|
|
10/1/2013
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.50
|
6.00
|
6.00
|
2.48
|
44,310
|
|
|
9/30/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.44
|
16,330
|
|
|