|
Closing price on 4/18/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
36,570 |
| Split-adjusted Price |
2.08 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.08
|
36,570
|
|
|
4/15/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.18
|
44,600
|
|
|
4/14/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.60
|
2.18
|
54,000
|
|
|
4/13/2011
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.18
|
26,210
|
|
|
4/8/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.21
|
17,510
|
|
|
4/7/2011
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.21
|
2,420
|
|
|
4/6/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
2.18
|
9,570
|
|
|
4/5/2011
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.18
|
39,690
|
|
|
4/4/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.28
|
10
|
|
|
4/1/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.90
|
2.28
|
9,320
|
|
|
3/31/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
2.28
|
2,880
|
|
|
3/30/2011
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
2.25
|
2,600
|
|
|
3/29/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.25
|
4,260
|
|
|
3/28/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.25
|
11,690
|
|
|
3/25/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.31
|
10,580
|
|
|
3/24/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.31
|
4,060
|
|
|
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
|
|
|