|
|
Closing price on 12/18/2014
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
46,150 |
| Split-adjusted Price |
5.09 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.20 / +1.82%
|
10.80
|
11.30
|
10.80
|
11.20
|
11.20
|
5.09
|
46,150
|
|
|
12/17/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
5.00
|
113,360
|
|
|
12/16/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
5.00
|
86,260
|
|
|
12/15/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
5.13
|
52,010
|
|
|
12/12/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
5.18
|
7,880
|
|
|
12/11/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
5.18
|
3,010
|
|
|
12/10/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
5.18
|
35,980
|
|
|
12/9/2014
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
5.00
|
68,650
|
|
|
12/8/2014
|
-0.20 / -1.72%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
5.18
|
51,630
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.27
|
62,790
|
|
|
12/4/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
5.27
|
54,770
|
|
|
12/3/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
5.31
|
29,490
|
|
|
12/2/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
5.36
|
43,490
|
|
|
12/1/2014
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
5.36
|
29,170
|
|
|
11/28/2014
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
5.41
|
32,080
|
|
|
11/27/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
5.31
|
14,030
|
|
|
11/26/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
5.31
|
21,350
|
|
|
11/25/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
5.36
|
19,500
|
|
|
11/24/2014
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
5.36
|
37,030
|
|
|
11/21/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
5.41
|
139,260
|
|
|
11/20/2014
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.60
|
12.00
|
12.00
|
5.45
|
62,820
|
|
|
11/19/2014
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
5.27
|
96,390
|
|
|
11/18/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
5.31
|
35,700
|
|
|
11/17/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
5.31
|
108,970
|
|
|
11/14/2014
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
5.31
|
117,360
|
|
|
11/13/2014
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
5.41
|
58,950
|
|
|
11/12/2014
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
5.31
|
183,890
|
|
|
11/11/2014
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
5.41
|
165,390
|
|
|
11/10/2014
|
-0.10 / -0.82%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
5.50
|
107,360
|
|
|
11/7/2014
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
5.54
|
52,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|