|
Closing price on 3/9/2015
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
23,480 |
| Split-adjusted Price |
5.09 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
5.09
|
23,480
|
|
|
3/6/2015
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
5.09
|
210,010
|
|
|
3/5/2015
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
5.04
|
69,780
|
|
|
3/4/2015
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
5.09
|
88,120
|
|
|
3/3/2015
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
5.04
|
129,510
|
|
|
3/2/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.00
|
25,080
|
|
|
2/27/2015
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
5.00
|
23,990
|
|
|
2/26/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.95
|
30,470
|
|
|
2/25/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
34,010
|
|
|
2/24/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.91
|
6,010
|
|
|
2/13/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.91
|
29,890
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
2,950
|
|
|
2/11/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
9,560
|
|
|
2/10/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
11,870
|
|
|
2/9/2015
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.91
|
12,370
|
|
|
2/6/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.91
|
22,420
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.81
|
120
|
|
|
2/4/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.81
|
46,110
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.86
|
51,770
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.86
|
23,170
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.86
|
53,830
|
|
|
1/29/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
65,000
|
|
|
1/28/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.91
|
50,150
|
|
|
1/27/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
67,990
|
|
|
1/26/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
4.91
|
40,790
|
|
|
1/23/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.95
|
41,140
|
|
|
1/22/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
80,660
|
|
|
1/21/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
16,660
|
|
|
1/20/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.91
|
73,330
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.86
|
31,950
|
|
|