|
Closing price on 5/17/2022
|
|
| Open |
20.25 |
| High |
20.60 |
| Low |
20.10 |
| Volume |
23,000 |
| Split-adjusted Price |
15.31 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+0.50 / +2.49%
|
20.25
|
20.60
|
20.10
|
20.55
|
20.27
|
15.31
|
23,000
|
|
|
5/16/2022
|
-0.15 / -0.74%
|
20.40
|
20.40
|
20.00
|
20.05
|
20.13
|
14.94
|
14,500
|
|
|
5/13/2022
|
-0.35 / -1.70%
|
20.45
|
20.45
|
20.20
|
20.20
|
20.23
|
15.05
|
53,800
|
|
|
5/12/2022
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.20
|
20.55
|
20.24
|
15.31
|
42,600
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
20.55
|
20.55
|
20.20
|
20.55
|
20.32
|
15.31
|
12,600
|
|
|
5/10/2022
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.21
|
15.27
|
12,200
|
|
|
5/9/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.35
|
15.35
|
65,300
|
|
|
5/6/2022
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.58
|
15.27
|
27,100
|
|
|
5/5/2022
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.40
|
20.45
|
20.51
|
15.24
|
8,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.63
|
15.35
|
37,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.49
|
15.35
|
60,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
15.35
|
0
|
|
|
4/27/2022
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.27
|
15.35
|
25,100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.13
|
15.05
|
32,700
|
|
|
4/25/2022
|
-0.40 / -1.94%
|
20.70
|
21.00
|
20.20
|
20.20
|
20.65
|
15.05
|
13,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.45
|
15.35
|
37,500
|
|
|
4/21/2022
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.64
|
15.35
|
26,600
|
|
|
4/20/2022
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.80
|
20.90
|
20.90
|
15.57
|
9,200
|
|
|
4/19/2022
|
+0.15 / +0.72%
|
21.00
|
21.00
|
20.65
|
20.95
|
20.87
|
15.61
|
14,700
|
|
|
4/18/2022
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.84
|
15.50
|
17,000
|
|
|
4/15/2022
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.47
|
15.42
|
18,500
|
|
|
4/14/2022
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.46
|
15.27
|
15,200
|
|
|
4/13/2022
|
+0.10 / +0.49%
|
20.00
|
20.40
|
19.60
|
20.40
|
20.06
|
15.20
|
16,400
|
|
|
4/12/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.26
|
15.12
|
26,800
|
|
|
4/8/2022
|
-0.70 / -3.33%
|
21.20
|
21.20
|
20.00
|
20.30
|
20.10
|
15.12
|
31,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.65
|
3,700
|
|
|
4/6/2022
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.06
|
15.65
|
5,400
|
|
|
4/5/2022
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.20
|
15.87
|
2,900
|
|
|
4/4/2022
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.24
|
15.79
|
17,900
|
|
|
4/1/2022
|
+0.25 / +1.20%
|
21.00
|
21.20
|
20.85
|
21.10
|
21.01
|
15.72
|
43,400
|
|
|