|
|
Closing price on 4/8/2014
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
148,440 |
| Split-adjusted Price |
4.62 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
4.62
|
148,440
|
|
|
4/7/2014
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
4.67
|
68,430
|
|
|
4/4/2014
|
-0.30 / -2.63%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
4.58
|
178,300
|
|
|
4/3/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.71
|
147,190
|
|
|
4/2/2014
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
4.54
|
292,870
|
|
|
4/1/2014
|
-0.40 / -3.45%
|
11.40
|
11.70
|
11.10
|
11.20
|
11.20
|
4.62
|
207,280
|
|
|
3/31/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
4.79
|
91,860
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
4.79
|
142,810
|
|
|
3/27/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
4.79
|
396,570
|
|
|
3/26/2014
|
-0.40 / -3.33%
|
12.20
|
12.20
|
11.50
|
11.60
|
11.60
|
4.79
|
260,330
|
|
|
3/25/2014
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.60
|
12.00
|
12.00
|
4.96
|
826,270
|
|
|
3/24/2014
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
4.83
|
212,050
|
|
|
3/21/2014
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
4.79
|
220,900
|
|
|
3/20/2014
|
+0.20 / +1.75%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.60
|
4.79
|
226,170
|
|
|
3/19/2014
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
4.71
|
190,200
|
|
|
3/18/2014
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.20
|
4.62
|
305,520
|
|
|
3/17/2014
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
4.67
|
316,930
|
|
|
3/14/2014
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.10
|
4.58
|
240,230
|
|
|
3/13/2014
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
4.62
|
369,860
|
|
|
3/12/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
4.54
|
264,590
|
|
|
3/11/2014
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
4.54
|
345,620
|
|
|
3/10/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
4.67
|
167,830
|
|
|
3/7/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
4.71
|
181,160
|
|
|
3/6/2014
|
+0.20 / +1.79%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.40
|
4.71
|
456,390
|
|
|
3/5/2014
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
4.62
|
803,720
|
|
|
3/4/2014
|
+0.40 / +3.96%
|
10.10
|
10.60
|
10.10
|
10.50
|
10.50
|
4.34
|
383,470
|
|
|
3/3/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
4.17
|
149,120
|
|
|
2/28/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.17
|
36,760
|
|
|
2/27/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
4.17
|
145,750
|
|
|
2/26/2014
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.17
|
61,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|