|
Closing price on 12/3/2021
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.50 |
| Volume |
41,300 |
| Split-adjusted Price |
14.53 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.78
|
14.53
|
41,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.86
|
14.83
|
36,000
|
|
|
12/1/2021
|
-0.30 / -1.49%
|
19.95
|
19.95
|
19.50
|
19.90
|
19.76
|
14.83
|
16,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.80
|
20.20
|
20.14
|
15.05
|
18,700
|
|
|
11/29/2021
|
+0.05 / +0.25%
|
20.10
|
20.20
|
19.80
|
20.20
|
19.88
|
15.05
|
124,900
|
|
|
11/26/2021
|
+0.15 / +0.71%
|
21.00
|
21.20
|
21.00
|
21.15
|
21.02
|
15.01
|
43,100
|
|
|
11/25/2021
|
-0.20 / -0.94%
|
20.85
|
21.40
|
20.85
|
21.00
|
21.17
|
14.91
|
30,200
|
|
|
11/24/2021
|
+0.35 / +1.68%
|
20.90
|
21.20
|
20.70
|
21.20
|
20.77
|
15.05
|
26,100
|
|
|
11/23/2021
|
-0.55 / -2.57%
|
21.00
|
21.00
|
20.70
|
20.85
|
20.89
|
14.80
|
25,000
|
|
|
11/22/2021
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.95
|
21.40
|
21.01
|
15.19
|
23,100
|
|
|
11/19/2021
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.09
|
14.91
|
31,100
|
|
|
11/18/2021
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.39
|
15.19
|
80,800
|
|
|
11/17/2021
|
+0.40 / +1.91%
|
21.30
|
21.30
|
20.80
|
21.30
|
20.94
|
15.12
|
34,200
|
|
|
11/16/2021
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.98
|
14.83
|
95,800
|
|
|
11/15/2021
|
+0.35 / +1.68%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.02
|
15.05
|
146,700
|
|
|
11/12/2021
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.85
|
20.72
|
14.80
|
8,200
|
|
|
11/11/2021
|
+0.15 / +0.73%
|
20.40
|
20.70
|
20.40
|
20.65
|
20.59
|
14.66
|
65,600
|
|
|
11/10/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
14.55
|
11,900
|
|
|
11/9/2021
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.45
|
14.55
|
12,500
|
|
|
11/8/2021
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.21
|
14.48
|
28,100
|
|
|
11/5/2021
|
-0.15 / -0.74%
|
20.35
|
20.35
|
20.10
|
20.20
|
20.12
|
14.34
|
32,400
|
|
|
11/4/2021
|
-0.05 / -0.25%
|
20.20
|
20.35
|
20.10
|
20.35
|
20.13
|
14.44
|
3,700
|
|
|
11/3/2021
|
-0.05 / -0.24%
|
20.45
|
20.50
|
20.10
|
20.40
|
20.31
|
14.48
|
55,200
|
|
|
11/2/2021
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.00
|
20.45
|
20.28
|
14.52
|
60,800
|
|
|
11/1/2021
|
-0.05 / -0.24%
|
20.50
|
20.70
|
20.00
|
20.45
|
20.21
|
14.52
|
29,100
|
|
|
10/29/2021
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.00
|
20.50
|
20.51
|
14.55
|
27,400
|
|
|
10/28/2021
|
+0.40 / +1.99%
|
20.40
|
20.50
|
20.10
|
20.50
|
20.40
|
14.55
|
12,500
|
|
|
10/27/2021
|
+0.30 / +1.52%
|
19.80
|
20.35
|
19.70
|
20.10
|
19.98
|
14.27
|
90,200
|
|
|
10/26/2021
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.67
|
14.05
|
15,300
|
|
|
10/25/2021
|
+0.30 / +1.55%
|
19.45
|
19.70
|
19.45
|
19.70
|
19.64
|
13.98
|
36,000
|
|
|