|
Closing price on 2/5/2021
|
|
| Open |
15.95 |
| High |
15.95 |
| Low |
15.30 |
| Volume |
18,700 |
| Split-adjusted Price |
11.21 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.50 / +3.27%
|
15.95
|
15.95
|
15.30
|
15.80
|
15.51
|
11.21
|
18,700
|
|
|
2/4/2021
|
-0.40 / -2.55%
|
15.65
|
15.65
|
15.30
|
15.30
|
15.35
|
10.86
|
11,700
|
|
|
2/3/2021
|
+0.10 / +0.64%
|
15.95
|
15.95
|
15.50
|
15.70
|
15.58
|
11.14
|
52,100
|
|
|
2/2/2021
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.51
|
11.07
|
98,600
|
|
|
2/1/2021
|
+0.05 / +0.33%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.25
|
10.86
|
37,400
|
|
|
1/29/2021
|
+0.20 / +1.33%
|
15.50
|
15.50
|
15.10
|
15.25
|
15.29
|
10.82
|
44,600
|
|
|
1/28/2021
|
-1.05 / -6.52%
|
15.10
|
15.70
|
15.05
|
15.05
|
15.20
|
10.68
|
252,500
|
|
|
1/27/2021
|
-0.60 / -3.59%
|
16.75
|
16.75
|
15.60
|
16.10
|
16.21
|
11.43
|
26,400
|
|
|
1/26/2021
|
+0.35 / +2.14%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.63
|
11.85
|
92,200
|
|
|
1/25/2021
|
+0.25 / +1.55%
|
16.10
|
16.40
|
16.00
|
16.35
|
16.24
|
11.61
|
88,900
|
|
|
1/22/2021
|
+0.15 / +0.94%
|
15.95
|
16.10
|
15.90
|
16.10
|
15.97
|
11.43
|
149,300
|
|
|
1/21/2021
|
+0.15 / +0.95%
|
15.90
|
15.95
|
15.60
|
15.95
|
15.80
|
11.32
|
91,800
|
|
|
1/20/2021
|
+0.20 / +1.28%
|
15.60
|
16.25
|
15.60
|
15.80
|
15.72
|
11.21
|
31,700
|
|
|
1/19/2021
|
-0.15 / -0.95%
|
15.65
|
15.80
|
15.30
|
15.60
|
15.63
|
11.07
|
118,300
|
|
|
1/18/2021
|
+0.25 / +1.61%
|
15.50
|
15.75
|
15.50
|
15.75
|
15.50
|
11.18
|
69,900
|
|
|
1/15/2021
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
11.00
|
29,200
|
|
|
1/14/2021
|
+0.15 / +0.96%
|
15.50
|
15.80
|
15.25
|
15.70
|
15.51
|
11.14
|
51,300
|
|
|
1/13/2021
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.52
|
11.04
|
51,800
|
|
|
1/12/2021
|
+0.05 / +0.32%
|
15.50
|
15.55
|
14.45
|
15.55
|
15.42
|
11.04
|
130,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.00
|
37,000
|
|
|
1/8/2021
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.55
|
11.00
|
105,600
|
|
|
1/7/2021
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.50
|
15.60
|
15.56
|
11.07
|
61,100
|
|
|
1/6/2021
|
+0.05 / +0.32%
|
15.35
|
15.55
|
15.35
|
15.55
|
15.49
|
11.04
|
22,700
|
|
|
1/5/2021
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.20
|
15.50
|
15.46
|
11.00
|
54,400
|
|
|
1/4/2021
|
0.00 / 0.00%
|
14.95
|
15.45
|
14.95
|
15.45
|
15.33
|
10.97
|
24,600
|
|
|
12/31/2020
|
-0.05 / -0.32%
|
15.35
|
15.45
|
15.35
|
15.45
|
15.41
|
10.97
|
27,940
|
|
|
12/30/2020
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.35
|
15.50
|
15.42
|
11.00
|
38,970
|
|
|
12/29/2020
|
+0.10 / +0.65%
|
15.30
|
16.30
|
15.30
|
15.40
|
15.30
|
10.93
|
53,960
|
|
|
12/28/2020
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.30
|
15.30
|
15.40
|
10.86
|
108,650
|
|
|
12/25/2020
|
-0.15 / -0.97%
|
15.40
|
15.45
|
15.25
|
15.35
|
15.35
|
10.90
|
16,010
|
|
|