|
Closing price on 5/24/2021
|
|
| Open |
16.10 |
| High |
16.25 |
| Low |
16.00 |
| Volume |
18,300 |
| Split-adjusted Price |
11.93 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.00
|
16.00
|
16.01
|
11.93
|
18,300
|
|
|
5/21/2021
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.14
|
11.93
|
14,500
|
|
|
5/20/2021
|
-0.20 / -1.24%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.85
|
1,400
|
|
|
5/19/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
12.00
|
116,700
|
|
|
5/18/2021
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.30
|
12.00
|
110,400
|
|
|
5/17/2021
|
+0.10 / +0.62%
|
15.75
|
16.30
|
15.75
|
16.30
|
15.86
|
12.15
|
20,000
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.14
|
12.08
|
7,200
|
|
|
5/13/2021
|
-0.05 / -0.31%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.17
|
12.08
|
11,200
|
|
|
5/12/2021
|
+0.15 / +0.93%
|
16.10
|
16.30
|
16.00
|
16.25
|
16.14
|
12.11
|
25,900
|
|
|
5/11/2021
|
+0.10 / +0.63%
|
16.25
|
16.25
|
16.10
|
16.10
|
16.11
|
12.00
|
5,000
|
|
|
5/10/2021
|
-0.25 / -1.54%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.15
|
11.93
|
15,200
|
|
|
5/7/2021
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.00
|
16.25
|
16.26
|
12.11
|
51,300
|
|
|
5/6/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.03
|
12.15
|
11,400
|
|
|
5/5/2021
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.06
|
12.23
|
20,900
|
|
|
5/4/2021
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.07
|
12.08
|
31,200
|
|
|
4/29/2021
|
-0.20 / -1.23%
|
15.85
|
16.00
|
15.85
|
16.00
|
15.93
|
11.93
|
8,400
|
|
|
4/28/2021
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.23
|
12.08
|
3,400
|
|
|
4/27/2021
|
-0.40 / -2.44%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
11.93
|
2,000
|
|
|
4/26/2021
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.19
|
12.23
|
7,800
|
|
|
4/23/2021
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.95
|
16.20
|
16.06
|
12.08
|
41,700
|
|
|
4/22/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.30
|
12.23
|
31,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
12.30
|
11,900
|
|
|
4/19/2021
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
12.30
|
21,500
|
|
|
4/16/2021
|
+0.40 / +2.45%
|
17.10
|
17.10
|
16.30
|
16.70
|
16.71
|
12.45
|
16,800
|
|
|
4/15/2021
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
12.15
|
38,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.07
|
12.00
|
600
|
|
|
4/13/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.00
|
0
|
|
|
4/12/2021
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.12
|
12.00
|
5,100
|
|
|
4/9/2021
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.13
|
12.15
|
23,600
|
|
|
4/8/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.03
|
12.00
|
27,900
|
|
|