|
Closing price on 5/16/2012
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
227,950 |
| Split-adjusted Price |
2.32 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2012
|
-0.30 / -4.84%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
2.32
|
227,950
|
|
|
5/15/2012
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.44
|
139,000
|
|
|
5/14/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.56
|
230,480
|
|
|
5/11/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
2.67
|
212,110
|
|
|
5/10/2012
|
-0.20 / -2.78%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
2.75
|
383,210
|
|
|
5/9/2012
|
+0.30 / +4.35%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
2.83
|
525,910
|
|
|
5/8/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.71
|
155,260
|
|
|
5/7/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.60
|
237,800
|
|
|
5/4/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.48
|
52,060
|
|
|
5/3/2012
|
+0.20 / +3.45%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
167,730
|
|
|
5/2/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.28
|
120,730
|
|
|
4/27/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
2.20
|
221,130
|
|
|
4/26/2012
|
+0.10 / +1.89%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
2.12
|
159,740
|
|
|
4/25/2012
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
2.08
|
124,890
|
|
|
4/24/2012
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
2.05
|
70,310
|
|
|
4/23/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.10
|
2.01
|
89,920
|
|
|
4/20/2012
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.00
|
5.10
|
5.10
|
2.01
|
98,080
|
|
|
4/19/2012
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
2.05
|
216,170
|
|
|
4/18/2012
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
2.01
|
249,910
|
|
|
4/17/2012
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.90
|
1.93
|
213,770
|
|
|
4/16/2012
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
1.85
|
137,680
|
|
|
4/13/2012
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
1.81
|
38,790
|
|
|
4/12/2012
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
1.85
|
114,290
|
|
|
4/11/2012
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
1.81
|
115,740
|
|
|
4/10/2012
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
1.77
|
54,400
|
|
|
4/9/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
1.85
|
33,010
|
|
|
4/6/2012
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
1.85
|
67,540
|
|
|
4/5/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.85
|
255,770
|
|
|
4/4/2012
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1.77
|
38,830
|
|
|
4/3/2012
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
1.69
|
84,930
|
|
|