|
Closing price on 12/29/2015
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
5,050 |
| Split-adjusted Price |
4.54 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.54
|
5,050
|
|
|
12/28/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
4.49
|
19,420
|
|
|
12/25/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
4.54
|
34,000
|
|
|
12/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
6,320
|
|
|
12/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
0
|
|
|
12/22/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.54
|
46,010
|
|
|
12/21/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.49
|
50,840
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
86,860
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
5,000
|
|
|
12/16/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
4.54
|
21,940
|
|
|
12/15/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.49
|
4,940
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
4.54
|
5,530
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
4.54
|
2,220
|
|
|
12/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
4.54
|
18,380
|
|
|
12/9/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
4.49
|
15,600
|
|
|
12/8/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
4.54
|
77,420
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
4.64
|
5,250
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.23
|
4.64
|
16,910
|
|
|
12/3/2015
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.21
|
4.59
|
26,290
|
|
|
12/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
4.64
|
21,510
|
|
|
12/1/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.16
|
4.64
|
56,110
|
|
|
11/30/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.09
|
4.64
|
94,010
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
4.64
|
13,620
|
|
|
11/26/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.64
|
37,620
|
|
|
11/25/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
4.69
|
10,070
|
|
|
11/24/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
4.64
|
36,100
|
|
|
11/23/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
4.64
|
20,830
|
|
|
11/20/2015
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.27
|
4.69
|
17,910
|
|
|
11/19/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
4.64
|
6,520
|
|
|
11/18/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
4.64
|
125,640
|
|
|