|
Closing price on 12/31/2010
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
10,700 |
| Split-adjusted Price |
2.64 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2010
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.64
|
10,700
|
|
|
12/30/2010
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.64
|
11,910
|
|
|
12/29/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.61
|
20,120
|
|
|
12/28/2010
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.64
|
8,600
|
|
|
12/27/2010
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.61
|
7,620
|
|
|
12/24/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.64
|
17,850
|
|
|
12/23/2010
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.64
|
9,400
|
|
|
12/22/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
2.68
|
34,700
|
|
|
12/21/2010
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
2.68
|
104,440
|
|
|
12/20/2010
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.64
|
51,660
|
|
|
12/17/2010
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.61
|
21,260
|
|
|
12/16/2010
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.55
|
44,460
|
|
|
12/15/2010
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.64
|
34,820
|
|
|
12/14/2010
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.68
|
45,300
|
|
|
12/13/2010
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.71
|
70,730
|
|
|
12/10/2010
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.64
|
58,430
|
|
|
12/9/2010
|
-0.10 / -1.27%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.80
|
2.58
|
38,980
|
|
|
12/8/2010
|
-0.40 / -4.82%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.61
|
29,690
|
|
|
12/7/2010
|
+0.10 / +1.22%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.30
|
2.74
|
104,120
|
|
|
12/6/2010
|
+0.10 / +1.23%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
2.71
|
88,630
|
|
|
12/3/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
2.68
|
131,820
|
|
|
12/2/2010
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.68
|
44,350
|
|
|
12/1/2010
|
-0.10 / -1.25%
|
8.30
|
8.30
|
7.80
|
7.90
|
7.90
|
2.61
|
21,590
|
|
|
11/30/2010
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
2.64
|
86,470
|
|
|
11/29/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.55
|
19,510
|
|
|
11/26/2010
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
2.55
|
17,480
|
|
|
11/25/2010
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.55
|
59,730
|
|
|
11/24/2010
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.45
|
34,960
|
|
|
11/23/2010
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.51
|
23,710
|
|
|
11/22/2010
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.45
|
28,350
|
|
|