|
Closing price on 12/30/2016
|
|
| Open |
10.95 |
| High |
11.40 |
| Low |
10.95 |
| Volume |
10,700 |
| Split-adjusted Price |
5.81 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2016
|
-0.05 / -0.44%
|
10.95
|
11.40
|
10.95
|
11.35
|
11.31
|
5.81
|
10,700
|
|
|
12/29/2016
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.11
|
5.83
|
6,480
|
|
|
12/28/2016
|
-0.25 / -2.20%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.13
|
5.68
|
124,830
|
|
|
12/27/2016
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.30
|
11.35
|
11.42
|
5.81
|
25,390
|
|
|
12/26/2016
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.46
|
5.83
|
22,420
|
|
|
12/23/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.38
|
5.93
|
15,990
|
|
|
12/22/2016
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.46
|
5.93
|
24,530
|
|
|
12/21/2016
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.52
|
5.73
|
64,310
|
|
|
12/20/2016
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.64
|
5.93
|
42,250
|
|
|
12/19/2016
|
0.00 / 0.00%
|
11.55
|
11.80
|
11.55
|
11.55
|
11.55
|
5.91
|
37,310
|
|
|
12/16/2016
|
+0.45 / +4.05%
|
11.40
|
11.60
|
11.40
|
11.55
|
11.50
|
5.91
|
64,270
|
|
|
12/15/2016
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.68
|
8,630
|
|
|
12/14/2016
|
+0.70 / +6.54%
|
10.75
|
11.40
|
10.75
|
11.40
|
11.06
|
5.83
|
189,970
|
|
|
12/13/2016
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
5.47
|
36,210
|
|
|
12/12/2016
|
-0.15 / -1.40%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.74
|
5.42
|
61,520
|
|
|
12/9/2016
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.77
|
5.50
|
33,040
|
|
|
12/8/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.47
|
74,130
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.70
|
10.70
|
10.70
|
5.47
|
85,130
|
|
|
12/6/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.74
|
5.47
|
27,750
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.76
|
5.47
|
26,670
|
|
|
12/2/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.70
|
5.47
|
55,610
|
|
|
12/1/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.68
|
5.47
|
27,350
|
|
|
11/30/2016
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.64
|
5.42
|
556,920
|
|
|
11/29/2016
|
-0.20 / -1.87%
|
10.70
|
10.75
|
10.50
|
10.50
|
10.68
|
5.37
|
92,340
|
|
|
11/28/2016
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
5.47
|
141,460
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5.50
|
28,530
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.73
|
5.50
|
59,790
|
|
|
11/23/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.76
|
5.50
|
71,820
|
|
|
11/22/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5.50
|
52,630
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.76
|
5.50
|
47,600
|
|
|