|
Closing price on 2/6/2015
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
22,420 |
| Split-adjusted Price |
4.91 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.91
|
22,420
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.81
|
120
|
|
|
2/4/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.81
|
46,110
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.86
|
51,770
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.86
|
23,170
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.86
|
53,830
|
|
|
1/29/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
65,000
|
|
|
1/28/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.91
|
50,150
|
|
|
1/27/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
67,990
|
|
|
1/26/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
4.91
|
40,790
|
|
|
1/23/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.95
|
41,140
|
|
|
1/22/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
80,660
|
|
|
1/21/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
16,660
|
|
|
1/20/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
73,330
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
31,950
|
|
|
1/16/2015
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.86
|
12,880
|
|
|
1/15/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
4.91
|
147,920
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
4.95
|
29,200
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
4.95
|
132,150
|
|
|
1/12/2015
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.95
|
81,450
|
|
|
1/9/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
5.00
|
38,350
|
|
|
1/8/2015
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.00
|
11,430
|
|
|
1/7/2015
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
5.04
|
36,260
|
|
|
1/6/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.91
|
60,380
|
|
|
1/5/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.00
|
12,000
|
|
|
12/31/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
5.00
|
58,200
|
|
|
12/30/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
5.00
|
54,510
|
|
|
12/29/2014
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.00
|
23,810
|
|
|
12/26/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.95
|
44,210
|
|
|
12/25/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
5.00
|
52,020
|
|
|