|
Closing price on 12/4/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.95 |
| Volume |
92,450 |
| Split-adjusted Price |
9.36 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.07
|
9.36
|
92,450
|
|
|
12/1/2017
|
+0.40 / +2.37%
|
16.95
|
17.25
|
16.90
|
17.25
|
17.14
|
9.50
|
199,010
|
|
|
11/30/2017
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.80
|
16.85
|
16.94
|
9.28
|
93,890
|
|
|
11/29/2017
|
+0.80 / +5.00%
|
16.15
|
17.00
|
16.00
|
16.80
|
16.48
|
9.25
|
182,160
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.06
|
8.81
|
60,140
|
|
|
11/27/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.84
|
8.81
|
39,420
|
|
|
11/24/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.92
|
8.75
|
59,360
|
|
|
11/23/2017
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.78
|
8.75
|
40,570
|
|
|
11/22/2017
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.77
|
8.70
|
33,550
|
|
|
11/21/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.69
|
8.64
|
12,750
|
|
|
11/20/2017
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.80
|
15.80
|
15.84
|
8.70
|
5,900
|
|
|
11/17/2017
|
+0.15 / +0.95%
|
15.80
|
15.90
|
15.75
|
15.90
|
15.75
|
8.75
|
6,030
|
|
|
11/16/2017
|
+0.05 / +0.32%
|
15.70
|
16.20
|
15.70
|
15.75
|
15.84
|
8.67
|
33,780
|
|
|
11/15/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.74
|
8.64
|
18,110
|
|
|
11/14/2017
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.55
|
15.70
|
15.59
|
8.64
|
37,780
|
|
|
11/13/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
8.59
|
78,330
|
|
|
11/10/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.55
|
15.60
|
15.59
|
8.59
|
44,480
|
|
|
11/9/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.55
|
15.60
|
15.61
|
8.59
|
26,910
|
|
|
11/8/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.66
|
8.64
|
35,310
|
|
|
11/7/2017
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.71
|
8.70
|
14,960
|
|
|
11/6/2017
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.60
|
15.75
|
15.63
|
8.67
|
14,140
|
|
|
11/3/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.55
|
15.70
|
15.57
|
8.64
|
8,030
|
|
|
11/2/2017
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.70
|
15.56
|
8.64
|
24,610
|
|
|
11/1/2017
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.10
|
15.75
|
15.30
|
8.67
|
27,650
|
|
|
10/31/2017
|
-0.25 / -1.57%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.79
|
8.64
|
7,980
|
|
|
10/30/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.60
|
15.95
|
15.74
|
8.78
|
56,090
|
|
|
10/27/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.83
|
8.81
|
26,530
|
|
|
10/26/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.87
|
8.81
|
25,140
|
|
|
10/25/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.94
|
8.81
|
18,700
|
|
|
10/24/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
8.81
|
29,750
|
|
|