|
Closing price on 12/10/2013
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
72,890 |
| Split-adjusted Price |
2.75 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.75
|
72,890
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
2.71
|
89,030
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.71
|
36,500
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.71
|
28,330
|
|
|
12/4/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.71
|
21,350
|
|
|
12/3/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.75
|
22,640
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.71
|
3,570
|
|
|
11/29/2013
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.71
|
20,900
|
|
|
11/28/2013
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.75
|
15,700
|
|
|
11/27/2013
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.71
|
29,760
|
|
|
11/26/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.75
|
51,580
|
|
|
11/25/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.75
|
99,270
|
|
|
11/22/2013
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.79
|
35,140
|
|
|
11/21/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.79
|
107,710
|
|
|
11/20/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.75
|
47,690
|
|
|
11/19/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.71
|
23,280
|
|
|
11/18/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.71
|
93,420
|
|
|
11/15/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.75
|
46,510
|
|
|
11/14/2013
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.75
|
114,770
|
|
|
11/13/2013
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.63
|
3,010
|
|
|
11/12/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
34,140
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
46,790
|
|
|
11/8/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
8,860
|
|
|
11/7/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
2.59
|
6,670
|
|
|
11/6/2013
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
2.59
|
38,290
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.67
|
42,070
|
|
|
11/4/2013
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
2.67
|
23,930
|
|
|
11/1/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.63
|
3,070
|
|
|
10/31/2013
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.56
|
39,440
|
|
|
10/30/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.63
|
24,990
|
|
|