|
Closing price on 3/10/2014
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
167,830 |
| Split-adjusted Price |
4.67 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
4.67
|
167,830
|
|
|
3/7/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
4.71
|
181,160
|
|
|
3/6/2014
|
+0.20 / +1.79%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.40
|
4.71
|
456,390
|
|
|
3/5/2014
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
4.62
|
803,720
|
|
|
3/4/2014
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.50
|
4.34
|
383,470
|
|
|
3/3/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
4.17
|
149,120
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.17
|
36,760
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
4.17
|
145,750
|
|
|
2/26/2014
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.17
|
61,530
|
|
|
2/25/2014
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.21
|
51,890
|
|
|
2/24/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.13
|
60,500
|
|
|
2/21/2014
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
4.13
|
86,060
|
|
|
2/20/2014
|
-0.40 / -3.88%
|
10.30
|
10.40
|
9.80
|
9.90
|
9.90
|
4.09
|
289,740
|
|
|
2/19/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
4.25
|
133,710
|
|
|
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
|
|
|