|
Closing price on 2/7/2023
|
|
| Open |
24.05 |
| High |
24.30 |
| Low |
24.05 |
| Volume |
11,500 |
| Split-adjusted Price |
20.97 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.15 / -0.62%
|
24.05
|
24.30
|
24.05
|
24.10
|
24.13
|
20.97
|
11,500
|
|
|
2/6/2023
|
-0.05 / -0.21%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
21.10
|
300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
21.14
|
2,400
|
|
|
2/2/2023
|
-0.15 / -0.61%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.02
|
21.14
|
15,000
|
|
|
2/1/2023
|
+0.05 / +0.20%
|
23.35
|
24.45
|
23.35
|
24.45
|
24.39
|
21.27
|
22,100
|
|
|
1/31/2023
|
-0.50 / -2.01%
|
24.10
|
24.60
|
24.00
|
24.40
|
24.35
|
21.23
|
16,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.79
|
21.66
|
9,400
|
|
|
1/27/2023
|
+1.00 / +4.18%
|
23.30
|
24.90
|
23.30
|
24.90
|
24.21
|
21.66
|
7,000
|
|
|
1/19/2023
|
+0.05 / +0.21%
|
23.60
|
24.00
|
23.55
|
23.90
|
23.77
|
20.79
|
13,100
|
|
|
1/18/2023
|
+0.45 / +1.92%
|
23.65
|
23.85
|
23.00
|
23.85
|
23.59
|
20.75
|
49,100
|
|
|
1/17/2023
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.25
|
23.40
|
23.35
|
20.36
|
29,700
|
|
|
1/16/2023
|
+0.45 / +1.97%
|
23.00
|
23.45
|
22.50
|
23.30
|
22.69
|
20.27
|
8,800
|
|
|
1/13/2023
|
-1.05 / -4.39%
|
23.30
|
24.00
|
22.50
|
22.85
|
22.66
|
19.88
|
42,800
|
|
|
1/12/2023
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.25
|
23.90
|
23.54
|
20.79
|
10,200
|
|
|
1/11/2023
|
+0.10 / +0.42%
|
23.85
|
23.90
|
23.10
|
23.90
|
23.60
|
20.79
|
2,700
|
|
|
1/10/2023
|
+0.10 / +0.42%
|
22.85
|
23.80
|
22.85
|
23.80
|
23.62
|
20.71
|
10,500
|
|
|
1/9/2023
|
+0.30 / +1.28%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.43
|
20.62
|
6,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
24.70
|
24.70
|
22.80
|
23.40
|
23.31
|
20.36
|
4,200
|
|
|
1/5/2023
|
+0.50 / +2.18%
|
22.65
|
23.40
|
22.60
|
23.40
|
22.84
|
20.36
|
13,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.91
|
19.92
|
23,200
|
|
|
1/3/2023
|
+0.15 / +0.66%
|
22.75
|
23.10
|
22.65
|
22.90
|
22.88
|
19.92
|
62,500
|
|
|
12/30/2022
|
-0.05 / -0.22%
|
22.10
|
22.80
|
22.00
|
22.75
|
22.49
|
19.79
|
16,700
|
|
|
12/29/2022
|
+0.40 / +1.79%
|
22.45
|
22.80
|
22.40
|
22.80
|
22.49
|
19.84
|
3,900
|
|
|
12/28/2022
|
-0.10 / -0.44%
|
22.45
|
22.45
|
22.30
|
22.40
|
22.36
|
19.49
|
5,900
|
|
|
12/27/2022
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.05
|
22.50
|
22.33
|
19.58
|
36,000
|
|
|
12/26/2022
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.11
|
19.49
|
11,600
|
|
|
12/23/2022
|
+0.35 / +1.58%
|
23.05
|
23.05
|
21.00
|
22.50
|
21.96
|
19.58
|
8,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
23.05
|
23.65
|
23.05
|
23.15
|
23.52
|
19.27
|
63,300
|
|
|
12/21/2022
|
+0.10 / +0.43%
|
23.10
|
23.15
|
22.95
|
23.15
|
23.06
|
19.27
|
29,000
|
|
|
12/20/2022
|
-0.45 / -1.91%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.15
|
19.19
|
20,500
|
|
|