|
Closing price on 2/18/2014
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
203,680 |
| Split-adjusted Price |
4.25 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+0.30 / +3.00%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
4.25
|
203,680
|
|
|
2/17/2014
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.70
|
10.00
|
10.00
|
4.13
|
244,460
|
|
|
2/14/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
4.05
|
161,230
|
|
|
2/13/2014
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
4.01
|
130,410
|
|
|
2/12/2014
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
4.13
|
126,760
|
|
|
2/11/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
3.96
|
212,460
|
|
|
2/10/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
3.96
|
278,820
|
|
|
2/7/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.60
|
3.96
|
319,910
|
|
|
2/6/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
3.92
|
74,480
|
|
|
1/27/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.60
|
9.60
|
3.96
|
154,430
|
|
|
1/24/2014
|
+0.60 / +6.67%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
3.96
|
535,310
|
|
|
1/23/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.72
|
125,110
|
|
|
1/22/2014
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
3.72
|
46,380
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.80
|
68,320
|
|
|
1/20/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.80
|
201,700
|
|
|
1/17/2014
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.72
|
334,350
|
|
|
1/16/2014
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
3.55
|
160,450
|
|
|
1/15/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
3.47
|
115,270
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.47
|
62,030
|
|
|
1/13/2014
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.47
|
90,540
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.51
|
104,050
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.51
|
30,050
|
|
|
1/8/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.51
|
98,730
|
|
|
1/7/2014
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.20
|
8.40
|
8.40
|
3.47
|
198,610
|
|
|
1/6/2014
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
3.51
|
55,050
|
|
|
1/3/2014
|
+0.40 / +5.13%
|
7.80
|
8.30
|
7.80
|
8.20
|
8.20
|
3.39
|
130,600
|
|
|
1/2/2014
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
3.22
|
16,680
|
|
|
12/31/2013
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
3.18
|
43,510
|
|
|
12/30/2013
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
3.10
|
51,920
|
|
|
12/27/2013
|
-0.10 / -1.32%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
3.10
|
63,770
|
|
|