|
Closing price on 5/20/2015
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
81,360 |
| Split-adjusted Price |
4.85 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.83
|
4.85
|
81,360
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
4.66
|
42,480
|
|
|
5/18/2015
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
4.66
|
34,110
|
|
|
5/15/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.32
|
4.80
|
8,720
|
|
|
5/14/2015
|
-1.00 / -9.01%
|
10.80
|
10.80
|
9.60
|
10.10
|
10.31
|
4.80
|
4,170
|
|
|
5/13/2015
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.15
|
4.80
|
33,190
|
|
|
5/12/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.21
|
4.89
|
18,470
|
|
|
5/11/2015
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
4.89
|
96,310
|
|
|
5/8/2015
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.03
|
4.84
|
53,380
|
|
|
5/7/2015
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.89
|
4.76
|
39,800
|
|
|
5/6/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.71
|
49,990
|
|
|
5/5/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.76
|
4.71
|
15,330
|
|
|
5/4/2015
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.93
|
4.67
|
38,960
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
4.76
|
25,130
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.96
|
4.76
|
3,010
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.98
|
4.76
|
6,650
|
|
|
4/22/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.76
|
1,580
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
4.76
|
16,080
|
|
|
4/20/2015
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
4.76
|
50,150
|
|
|
4/17/2015
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
4.67
|
24,100
|
|
|
4/16/2015
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
4.76
|
45,740
|
|
|
4/15/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
4.71
|
9,280
|
|
|
4/14/2015
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.82
|
4.76
|
378,760
|
|
|
4/13/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
4.67
|
23,970
|
|
|
4/10/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
4.71
|
54,380
|
|
|
4/9/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.73
|
4.71
|
38,010
|
|
|
4/8/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.64
|
4.63
|
27,450
|
|
|
4/7/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
4.58
|
42,630
|
|
|
4/6/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
4.58
|
45,150
|
|
|
4/3/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
4.58
|
21,160
|
|
|