Closing price on 12/9/2024
|
|
Open |
29.50 |
High |
29.60 |
Low |
29.50 |
Volume |
6,500 |
Split-adjusted Price |
29.50 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2024
|
-0.10 / -0.34%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.54
|
29.50
|
6,500
|
|
12/6/2024
|
-0.20 / -0.67%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.56
|
29.60
|
7,500
|
|
12/5/2024
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.40
|
29.80
|
29.64
|
29.80
|
4,400
|
|
12/4/2024
|
0.00 / 0.00%
|
29.85
|
29.85
|
29.50
|
29.85
|
29.56
|
29.85
|
1,200
|
|
12/3/2024
|
-0.05 / -0.17%
|
29.20
|
29.85
|
29.20
|
29.85
|
29.76
|
29.85
|
3,500
|
|
12/2/2024
|
+0.15 / +0.50%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.59
|
29.90
|
5,100
|
|
11/29/2024
|
0.00 / 0.00%
|
29.30
|
29.75
|
29.30
|
29.75
|
29.64
|
29.75
|
10,800
|
|
11/28/2024
|
-0.30 / -1.00%
|
30.05
|
30.05
|
29.00
|
29.75
|
29.43
|
29.75
|
6,600
|
|
11/27/2024
|
-0.15 / -0.50%
|
29.15
|
30.10
|
29.10
|
30.05
|
29.26
|
30.05
|
5,900
|
|
11/26/2024
|
-0.20 / -0.66%
|
28.70
|
30.25
|
28.70
|
30.20
|
29.43
|
30.20
|
19,000
|
|
11/25/2024
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.35
|
30.40
|
30.39
|
30.40
|
2,800
|
|
11/22/2024
|
-0.05 / -0.16%
|
30.25
|
30.40
|
29.70
|
30.40
|
29.71
|
30.40
|
25,600
|
|
11/21/2024
|
0.00 / 0.00%
|
30.00
|
30.45
|
29.65
|
30.45
|
29.94
|
30.45
|
3,800
|
|
11/20/2024
|
-0.05 / -0.16%
|
30.00
|
30.45
|
29.80
|
30.45
|
29.93
|
30.45
|
13,400
|
|
11/19/2024
|
-0.20 / -0.65%
|
30.10
|
30.50
|
30.00
|
30.50
|
30.01
|
30.50
|
7,100
|
|
11/18/2024
|
-0.10 / -0.32%
|
30.30
|
30.70
|
30.10
|
30.70
|
30.56
|
30.70
|
2,000
|
|
11/15/2024
|
+1.00 / +3.36%
|
29.70
|
30.80
|
29.40
|
30.80
|
29.89
|
30.80
|
38,500
|
|
11/14/2024
|
-0.60 / -1.97%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.80
|
29.80
|
44,600
|
|
11/13/2024
|
0.00 / 0.00%
|
30.00
|
30.40
|
29.90
|
30.40
|
29.92
|
30.40
|
6,200
|
|
11/12/2024
|
0.00 / 0.00%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.03
|
30.40
|
2,700
|
|
11/11/2024
|
+0.05 / +0.16%
|
30.30
|
30.40
|
29.95
|
30.40
|
30.01
|
30.40
|
31,300
|
|
11/8/2024
|
-0.05 / -0.16%
|
30.00
|
30.40
|
30.00
|
30.35
|
30.05
|
30.35
|
27,800
|
|
11/7/2024
|
+0.70 / +2.36%
|
28.90
|
30.40
|
28.90
|
30.40
|
29.31
|
30.40
|
23,200
|
|
11/6/2024
|
-0.75 / -2.46%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.84
|
29.70
|
12,200
|
|
11/5/2024
|
+0.05 / +0.16%
|
30.10
|
30.50
|
30.00
|
30.45
|
30.13
|
30.45
|
35,400
|
|
11/4/2024
|
-0.15 / -0.49%
|
30.55
|
30.55
|
30.00
|
30.40
|
30.24
|
30.40
|
3,600
|
|
11/1/2024
|
+0.05 / +0.16%
|
30.20
|
30.60
|
30.20
|
30.55
|
30.51
|
30.55
|
1,600
|
|
10/31/2024
|
+0.40 / +1.33%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.08
|
30.50
|
800
|
|
10/30/2024
|
-0.30 / -0.99%
|
30.70
|
30.70
|
30.05
|
30.10
|
30.16
|
30.10
|
1,700
|
|
10/29/2024
|
-0.35 / -1.14%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
2,000
|
|
|