|
Closing price on 3/25/2021
|
|
| Open |
15.90 |
| High |
15.95 |
| Low |
15.80 |
| Volume |
52,500 |
| Split-adjusted Price |
11.89 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.80
|
15.95
|
15.89
|
11.89
|
52,500
|
|
|
3/24/2021
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.86
|
11.85
|
10,100
|
|
|
3/23/2021
|
0.00 / 0.00%
|
15.85
|
16.00
|
15.85
|
15.95
|
15.97
|
11.89
|
35,900
|
|
|
3/22/2021
|
+0.05 / +0.31%
|
16.10
|
16.10
|
15.80
|
15.95
|
15.84
|
11.89
|
19,600
|
|
|
3/19/2021
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.90
|
15.90
|
15.91
|
11.85
|
11,700
|
|
|
3/18/2021
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.85
|
15.95
|
15.95
|
11.89
|
135,900
|
|
|
3/17/2021
|
-0.05 / -0.31%
|
15.85
|
16.00
|
15.85
|
15.95
|
15.95
|
11.89
|
38,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
11.93
|
8,400
|
|
|
3/15/2021
|
-0.10 / -0.62%
|
16.15
|
16.15
|
15.90
|
16.00
|
15.96
|
11.93
|
20,800
|
|
|
3/12/2021
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.96
|
12.00
|
35,000
|
|
|
3/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
11.93
|
20,300
|
|
|
3/10/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.80
|
11.93
|
39,600
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.75
|
15.90
|
15.80
|
11.85
|
95,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
11.85
|
55,800
|
|
|
3/5/2021
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.80
|
15.90
|
15.80
|
11.85
|
40,600
|
|
|
3/4/2021
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.80
|
15.85
|
15.84
|
11.82
|
78,000
|
|
|
3/3/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.85
|
15.90
|
15.93
|
11.85
|
23,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
11.93
|
20,600
|
|
|
3/1/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
11.93
|
3,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.06
|
12.00
|
28,900
|
|
|
2/25/2021
|
+0.15 / +0.94%
|
15.85
|
16.10
|
15.80
|
16.10
|
15.94
|
12.00
|
81,400
|
|
|
2/24/2021
|
+0.05 / +0.31%
|
15.80
|
15.95
|
15.80
|
15.95
|
15.81
|
11.89
|
19,600
|
|
|
2/23/2021
|
-0.05 / -0.31%
|
15.90
|
15.95
|
15.65
|
15.90
|
15.85
|
11.85
|
19,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.60
|
15.95
|
15.94
|
11.89
|
37,200
|
|
|
2/19/2021
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.85
|
15.95
|
16.00
|
11.89
|
44,400
|
|
|
2/18/2021
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.90
|
16.00
|
16.01
|
11.93
|
82,300
|
|
|
2/17/2021
|
+0.25 / +1.58%
|
15.80
|
16.05
|
15.80
|
16.05
|
15.93
|
11.97
|
164,100
|
|
|
2/9/2021
|
+0.30 / +1.94%
|
15.35
|
15.80
|
15.35
|
15.80
|
15.50
|
11.78
|
32,000
|
|
|
2/8/2021
|
-0.30 / -1.90%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.76
|
11.56
|
8,300
|
|
|
2/5/2021
|
+0.50 / +3.27%
|
15.95
|
15.95
|
15.30
|
15.80
|
15.51
|
11.78
|
18,700
|
|
|