|
Closing price on 12/14/2010
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
45,300 |
| Split-adjusted Price |
2.55 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.55
|
45,300
|
|
|
12/13/2010
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.58
|
70,730
|
|
|
12/10/2010
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.52
|
58,430
|
|
|
12/9/2010
|
-0.10 / -1.27%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.80
|
2.45
|
38,980
|
|
|
12/8/2010
|
-0.40 / -4.82%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.49
|
29,690
|
|
|
12/7/2010
|
+0.10 / +1.22%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.30
|
2.61
|
104,120
|
|
|
12/6/2010
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
2.58
|
88,630
|
|
|
12/3/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
2.55
|
131,820
|
|
|
12/2/2010
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.55
|
44,350
|
|
|
12/1/2010
|
-0.10 / -1.25%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.90
|
2.49
|
21,590
|
|
|
11/30/2010
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.52
|
86,470
|
|
|
11/29/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.42
|
19,510
|
|
|
11/26/2010
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
2.42
|
17,480
|
|
|
11/25/2010
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.42
|
59,730
|
|
|
11/24/2010
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.33
|
34,960
|
|
|
11/23/2010
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.39
|
23,710
|
|
|
11/22/2010
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.33
|
28,350
|
|
|
11/19/2010
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
2.36
|
10,700
|
|
|
11/18/2010
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.30
|
7.50
|
7.50
|
2.36
|
18,550
|
|
|
11/17/2010
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
2.33
|
25,910
|
|
|
11/16/2010
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
2.27
|
57,350
|
|
|
11/15/2010
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.40
|
2.33
|
76,720
|
|
|
11/12/2010
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.42
|
23,500
|
|
|
11/11/2010
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.45
|
39,950
|
|
|
11/10/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.49
|
15,130
|
|
|
11/9/2010
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
7.90
|
7.90
|
2.49
|
94,840
|
|
|
11/8/2010
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.49
|
27,570
|
|
|
11/5/2010
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.55
|
54,210
|
|
|
11/4/2010
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.52
|
22,790
|
|
|
11/3/2010
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
2.45
|
32,030
|
|
|