|
Closing price on 5/11/2011
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
39,830 |
| Split-adjusted Price |
1.92 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2011
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
1.92
|
39,830
|
|
|
5/10/2011
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.85
|
10,100
|
|
|
5/9/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.88
|
3,320
|
|
|
5/6/2011
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
1.88
|
21,490
|
|
|
5/5/2011
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.92
|
14,090
|
|
|
5/4/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
2.02
|
10,700
|
|
|
4/29/2011
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1.95
|
26,210
|
|
|
4/28/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.98
|
30,930
|
|
|
4/27/2011
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.95
|
22,680
|
|
|
4/26/2011
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.92
|
36,140
|
|
|
4/25/2011
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
1.98
|
34,630
|
|
|
4/22/2011
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.92
|
52,100
|
|
|
4/21/2011
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.98
|
17,760
|
|
|
4/20/2011
|
-0.10 / -1.61%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.10
|
2.02
|
16,760
|
|
|
4/19/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.05
|
16,290
|
|
|
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
|
|
|