|
|
Closing price on 4/21/2015
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.90 |
| Volume |
16,080 |
| Split-adjusted Price |
5.00 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
5.00
|
16,080
|
|
|
4/20/2015
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
5.00
|
50,150
|
|
|
4/17/2015
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
4.91
|
24,100
|
|
|
4/16/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
5.00
|
45,740
|
|
|
4/15/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
4.95
|
9,280
|
|
|
4/14/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
5.00
|
378,760
|
|
|
4/13/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
4.91
|
23,970
|
|
|
4/10/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
4.95
|
54,380
|
|
|
4/9/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.73
|
4.95
|
38,010
|
|
|
4/8/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.64
|
4.86
|
27,450
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
4.81
|
42,630
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
4.81
|
45,150
|
|
|
4/3/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
4.81
|
21,160
|
|
|
4/2/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
4.77
|
19,480
|
|
|
4/1/2015
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.53
|
4.77
|
62,850
|
|
|
3/31/2015
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.57
|
4.86
|
192,030
|
|
|
3/30/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
4.81
|
133,640
|
|
|
3/27/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.60
|
4.77
|
42,270
|
|
|
3/26/2015
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
4.77
|
87,510
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
4.86
|
100,400
|
|
|
3/24/2015
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
4.86
|
19,930
|
|
|
3/23/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.69
|
4.81
|
47,900
|
|
|
3/20/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.62
|
4.86
|
39,760
|
|
|
3/19/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.86
|
33,430
|
|
|
3/18/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
4.86
|
120,980
|
|
|
3/17/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
4.86
|
69,160
|
|
|
3/16/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.86
|
26,110
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
4.86
|
15,620
|
|
|
3/12/2015
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
4.86
|
63,160
|
|
|
3/11/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
4.95
|
70,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|