|
Closing price on 3/23/2011
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.90 |
| Volume |
2,030 |
| Split-adjusted Price |
2.31 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.31
|
2,030
|
|
|
3/22/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.28
|
19,910
|
|
|
3/21/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.28
|
12,110
|
|
|
3/18/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.31
|
11,310
|
|
|
3/17/2011
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
2.31
|
13,290
|
|
|
3/16/2011
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.28
|
19,700
|
|
|
3/15/2011
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.25
|
12,330
|
|
|
3/14/2011
|
-0.30 / -4.17%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
2.28
|
5,210
|
|
|
3/11/2011
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
2.38
|
3,260
|
|
|
3/10/2011
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.10
|
2.35
|
12,610
|
|
|
3/9/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.31
|
8,190
|
|
|
3/8/2011
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
2.25
|
40,740
|
|
|
3/7/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
2.31
|
3,400
|
|
|
3/4/2011
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.31
|
20,730
|
|
|
3/3/2011
|
-0.30 / -4.17%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.90
|
2.28
|
52,230
|
|
|
3/2/2011
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.38
|
56,590
|
|
|
3/1/2011
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
2.48
|
20,110
|
|
|
2/28/2011
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.51
|
9,810
|
|
|
2/25/2011
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.70
|
2.55
|
15,940
|
|
|
2/24/2011
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
2.48
|
20,100
|
|
|
2/23/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.48
|
21,750
|
|
|
2/22/2011
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.50
|
2.48
|
35,730
|
|
|
2/21/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.51
|
74,150
|
|
|
2/18/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.64
|
25,550
|
|
|
2/17/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.64
|
39,070
|
|
|
2/16/2011
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
2.68
|
17,270
|
|
|
2/15/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
2.71
|
81,540
|
|
|
2/14/2011
|
+0.30 / +3.80%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.71
|
194,700
|
|
|
2/11/2011
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.61
|
28,120
|
|
|
2/10/2011
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.64
|
32,420
|
|
|