|
Closing price on 2/4/2013
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
315,590 |
| Split-adjusted Price |
2.63 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.63
|
315,590
|
|
|
2/1/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
2.48
|
47,930
|
|
|
1/31/2013
|
+0.10 / +1.59%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.40
|
2.52
|
271,680
|
|
|
1/30/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
2.48
|
104,180
|
|
|
1/29/2013
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.44
|
15,910
|
|
|
1/28/2013
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
2.48
|
143,230
|
|
|
1/25/2013
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
391,370
|
|
|
1/24/2013
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.24
|
78,720
|
|
|
1/23/2013
|
-0.30 / -5.26%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
2.12
|
65,930
|
|
|
1/22/2013
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.60
|
5.70
|
5.70
|
2.24
|
280,060
|
|
|
1/21/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
2.32
|
67,940
|
|
|
1/18/2013
|
+0.20 / +3.51%
|
6.00
|
6.00
|
5.60
|
5.90
|
5.90
|
2.32
|
415,840
|
|
|
1/17/2013
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.24
|
133,470
|
|
|
1/16/2013
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.12
|
199,270
|
|
|
1/15/2013
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
2.01
|
69,140
|
|
|
1/14/2013
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
1.89
|
130,360
|
|
|
1/11/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
1.81
|
61,670
|
|
|
1/10/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
1.81
|
2,510
|
|
|
1/9/2013
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
1.81
|
15,850
|
|
|
1/8/2013
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
1.89
|
25,570
|
|
|
1/7/2013
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
1.89
|
73,400
|
|
|
1/4/2013
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
1.89
|
17,000
|
|
|
1/3/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.85
|
14,460
|
|
|
1/2/2013
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.85
|
11,560
|
|
|
12/28/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.85
|
34,440
|
|
|
12/27/2012
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
1.85
|
11,010
|
|
|
12/26/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
1.81
|
1,260
|
|
|
12/25/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
1.73
|
13,860
|
|
|
12/24/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
1.73
|
1,300
|
|
|
12/21/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.73
|
120
|
|
|