|
Closing price on 5/12/2014
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
161,020 |
| Split-adjusted Price |
3.81 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.81
|
161,020
|
|
|
5/9/2014
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
4.07
|
338,470
|
|
|
5/8/2014
|
-0.60 / -6.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
3.85
|
376,450
|
|
|
5/7/2014
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.11
|
38,800
|
|
|
5/6/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.70
|
4.19
|
255,570
|
|
|
5/5/2014
|
-1.30 / -11.82%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.70
|
4.19
|
144,010
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.32
|
167,810
|
|
|
4/28/2014
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.32
|
218,870
|
|
|
4/25/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.36
|
209,870
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
4.40
|
241,140
|
|
|
4/23/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
4.40
|
366,270
|
|
|
4/22/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
4.36
|
97,890
|
|
|
4/21/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
4.36
|
62,950
|
|
|
4/18/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.29
|
161,100
|
|
|
4/17/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
4.29
|
127,470
|
|
|
4/16/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
4.29
|
236,790
|
|
|
4/15/2014
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
4.29
|
168,220
|
|
|
4/14/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.36
|
140,470
|
|
|
4/11/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
4.40
|
46,560
|
|
|
4/10/2014
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.20
|
4.40
|
86,580
|
|
|
4/8/2014
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
4.40
|
148,440
|
|
|
4/7/2014
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
4.44
|
68,430
|
|
|
4/4/2014
|
-0.30 / -2.63%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
4.36
|
178,300
|
|
|
4/3/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
4.48
|
147,190
|
|
|
4/2/2014
|
-0.20 / -1.79%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
4.32
|
292,870
|
|
|
4/1/2014
|
-0.40 / -3.45%
|
11.40
|
11.70
|
11.10
|
11.20
|
11.20
|
4.40
|
207,280
|
|
|
3/31/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
4.56
|
91,860
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.60
|
11.60
|
4.56
|
142,810
|
|
|
3/27/2014
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.60
|
4.56
|
396,570
|
|
|
3/26/2014
|
-0.40 / -3.33%
|
12.20
|
12.20
|
11.50
|
11.60
|
11.60
|
4.56
|
260,330
|
|
|