|
Closing price on 12/16/2015
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
21,940 |
| Split-adjusted Price |
4.33 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
4.33
|
21,940
|
|
|
12/15/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.28
|
4,940
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
4.33
|
5,530
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
4.33
|
2,220
|
|
|
12/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
4.33
|
18,380
|
|
|
12/9/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
4.28
|
15,600
|
|
|
12/8/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
4.33
|
77,420
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
4.42
|
5,250
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.23
|
4.42
|
16,910
|
|
|
12/3/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
4.37
|
26,290
|
|
|
12/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
4.42
|
21,510
|
|
|
12/1/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.16
|
4.42
|
56,110
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.09
|
4.42
|
94,010
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
4.42
|
13,620
|
|
|
11/26/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.42
|
37,620
|
|
|
11/25/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
4.47
|
10,070
|
|
|
11/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
4.42
|
36,100
|
|
|
11/23/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
4.42
|
20,830
|
|
|
11/20/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.27
|
4.47
|
17,910
|
|
|
11/19/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
4.42
|
6,520
|
|
|
11/18/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
4.42
|
125,640
|
|
|
11/17/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.18
|
4.37
|
35,520
|
|
|
11/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.13
|
4.37
|
33,830
|
|
|
11/13/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
4.37
|
27,640
|
|
|
11/12/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.27
|
4.42
|
69,790
|
|
|
11/11/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.28
|
4.42
|
22,530
|
|
|
11/10/2015
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
4.37
|
2,350
|
|
|
11/9/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.47
|
3,000
|
|
|
11/6/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.24
|
4.47
|
47,400
|
|
|
11/5/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
4.37
|
16,410
|
|
|