Closing price on 3/18/2024
|
|
Open |
32.90 |
High |
34.65 |
Low |
32.00 |
Volume |
22,100 |
Split-adjusted Price |
32.46 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2024
|
+1.25 / +3.74%
|
32.90
|
34.65
|
32.00
|
34.65
|
33.42
|
32.46
|
22,100
|
|
3/15/2024
|
-0.40 / -1.18%
|
32.70
|
33.40
|
32.70
|
33.40
|
32.96
|
31.29
|
7,200
|
|
3/14/2024
|
+1.80 / +5.63%
|
32.70
|
33.80
|
32.00
|
33.80
|
33.21
|
31.66
|
342,700
|
|
3/13/2024
|
-0.70 / -2.14%
|
32.50
|
32.70
|
31.50
|
32.00
|
32.00
|
29.97
|
27,900
|
|
3/12/2024
|
0.00 / 0.00%
|
31.00
|
32.70
|
31.00
|
32.70
|
31.67
|
30.63
|
13,400
|
|
3/11/2024
|
-0.25 / -0.76%
|
32.90
|
32.95
|
32.00
|
32.70
|
32.27
|
30.63
|
7,800
|
|
3/8/2024
|
-0.05 / -0.15%
|
32.30
|
32.95
|
32.00
|
32.95
|
32.48
|
30.86
|
11,600
|
|
3/7/2024
|
-0.40 / -1.20%
|
33.00
|
33.00
|
32.10
|
33.00
|
32.74
|
30.91
|
3,900
|
|
3/6/2024
|
-0.50 / -1.47%
|
33.50
|
33.50
|
32.90
|
33.40
|
33.21
|
31.29
|
11,100
|
|
3/5/2024
|
0.00 / 0.00%
|
33.00
|
33.90
|
33.00
|
33.90
|
33.05
|
31.75
|
7,400
|
|
3/4/2024
|
+0.90 / +2.73%
|
32.00
|
33.90
|
32.00
|
33.90
|
33.30
|
31.75
|
13,200
|
|
3/1/2024
|
-0.15 / -0.45%
|
33.00
|
33.00
|
31.15
|
33.00
|
32.27
|
30.91
|
13,900
|
|
2/29/2024
|
+2.15 / +6.94%
|
29.40
|
33.15
|
29.40
|
33.15
|
31.87
|
31.05
|
19,000
|
|
2/28/2024
|
+1.00 / +3.33%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.19
|
29.04
|
23,400
|
|
2/27/2024
|
0.00 / 0.00%
|
29.20
|
30.00
|
29.00
|
30.00
|
29.35
|
28.10
|
13,400
|
|
2/26/2024
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.00
|
30.00
|
29.19
|
28.10
|
32,900
|
|
2/23/2024
|
+0.90 / +3.09%
|
29.10
|
30.00
|
29.00
|
30.00
|
29.61
|
28.10
|
5,600
|
|
2/22/2024
|
+0.10 / +0.34%
|
28.90
|
29.20
|
28.90
|
29.10
|
29.06
|
27.26
|
4,800
|
|
2/21/2024
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.02
|
27.16
|
23,500
|
|
2/20/2024
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.02
|
27.16
|
11,500
|
|
2/19/2024
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.97
|
27.16
|
40,900
|
|
2/16/2024
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.99
|
27.07
|
30,600
|
|
2/15/2024
|
-0.50 / -1.69%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.01
|
27.16
|
26,200
|
|
2/7/2024
|
+0.40 / +1.37%
|
29.10
|
29.50
|
29.10
|
29.50
|
29.32
|
27.63
|
9,500
|
|
2/6/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.65
|
29.10
|
29.09
|
27.26
|
4,700
|
|
2/5/2024
|
0.00 / 0.00%
|
29.10
|
29.40
|
29.05
|
29.10
|
29.10
|
27.26
|
7,200
|
|
2/2/2024
|
+0.10 / +0.34%
|
29.00
|
29.10
|
28.95
|
29.10
|
29.00
|
27.26
|
14,300
|
|
2/1/2024
|
0.00 / 0.00%
|
29.45
|
29.45
|
28.00
|
29.00
|
28.81
|
27.16
|
6,500
|
|
1/31/2024
|
-0.45 / -1.53%
|
28.55
|
29.00
|
28.55
|
29.00
|
28.67
|
27.16
|
16,600
|
|
1/30/2024
|
+0.55 / +1.90%
|
28.90
|
29.50
|
27.90
|
29.45
|
29.00
|
27.59
|
22,500
|
|
|