Closing price on 5/27/2024
|
|
Open |
33.85 |
High |
34.25 |
Low |
33.65 |
Volume |
46,100 |
Split-adjusted Price |
31.85 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2024
|
+0.25 / +0.74%
|
33.85
|
34.25
|
33.65
|
34.00
|
33.92
|
31.85
|
46,100
|
|
5/24/2024
|
+0.10 / +0.30%
|
33.65
|
33.80
|
33.40
|
33.75
|
33.64
|
31.61
|
21,300
|
|
5/23/2024
|
+0.10 / +0.30%
|
33.55
|
33.70
|
33.50
|
33.65
|
33.64
|
31.52
|
6,700
|
|
5/22/2024
|
-0.30 / -0.89%
|
33.85
|
33.85
|
33.50
|
33.55
|
33.60
|
31.43
|
53,700
|
|
5/21/2024
|
-0.45 / -1.31%
|
34.05
|
34.05
|
33.30
|
33.85
|
33.62
|
31.71
|
17,700
|
|
5/20/2024
|
+0.70 / +2.08%
|
33.60
|
34.40
|
33.60
|
34.30
|
33.68
|
32.13
|
18,700
|
|
5/17/2024
|
+0.70 / +2.13%
|
34.50
|
34.50
|
33.45
|
33.60
|
33.54
|
31.47
|
30,800
|
|
5/16/2024
|
0.00 / 0.00%
|
32.75
|
33.00
|
32.75
|
32.90
|
32.81
|
30.82
|
9,700
|
|
5/15/2024
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.91
|
30.82
|
23,900
|
|
5/14/2024
|
+0.20 / +0.61%
|
32.70
|
32.95
|
32.70
|
32.90
|
32.86
|
30.82
|
17,100
|
|
5/13/2024
|
+0.15 / +0.46%
|
32.55
|
32.75
|
32.50
|
32.70
|
32.58
|
30.63
|
16,600
|
|
5/10/2024
|
0.00 / 0.00%
|
32.60
|
32.85
|
32.50
|
32.55
|
32.64
|
30.49
|
17,500
|
|
5/9/2024
|
0.00 / 0.00%
|
32.55
|
32.90
|
32.50
|
32.55
|
32.59
|
30.49
|
83,000
|
|
5/8/2024
|
+0.20 / +0.62%
|
32.30
|
32.60
|
32.10
|
32.55
|
32.24
|
30.49
|
2,700
|
|
5/7/2024
|
-0.65 / -1.97%
|
32.50
|
32.80
|
32.35
|
32.35
|
32.41
|
30.30
|
43,600
|
|
5/6/2024
|
+0.80 / +2.48%
|
32.35
|
33.00
|
32.00
|
33.00
|
32.48
|
30.91
|
7,100
|
|
5/3/2024
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.10
|
32.20
|
32.22
|
30.16
|
25,300
|
|
5/2/2024
|
0.00 / 0.00%
|
32.30
|
32.50
|
32.00
|
32.30
|
32.26
|
30.26
|
5,800
|
|
4/26/2024
|
-0.10 / -0.31%
|
32.45
|
32.50
|
32.10
|
32.30
|
32.38
|
30.26
|
3,300
|
|
4/25/2024
|
+0.70 / +2.21%
|
31.80
|
32.40
|
31.80
|
32.40
|
31.98
|
30.35
|
1,000
|
|
4/24/2024
|
-0.30 / -0.94%
|
32.00
|
32.10
|
31.60
|
31.70
|
31.67
|
29.69
|
6,900
|
|
4/23/2024
|
-0.35 / -1.08%
|
32.55
|
32.55
|
32.00
|
32.00
|
32.06
|
29.97
|
8,500
|
|
4/22/2024
|
+0.05 / +0.15%
|
32.45
|
32.45
|
32.00
|
32.35
|
32.21
|
30.30
|
3,100
|
|
4/19/2024
|
-0.05 / -0.15%
|
31.00
|
32.30
|
31.00
|
32.30
|
31.54
|
30.26
|
9,800
|
|
4/17/2024
|
0.00 / 0.00%
|
31.55
|
32.35
|
31.55
|
32.35
|
31.86
|
30.30
|
2,100
|
|
4/16/2024
|
+0.25 / +0.78%
|
32.00
|
32.35
|
31.70
|
32.35
|
31.99
|
30.30
|
31,500
|
|
4/15/2024
|
+0.05 / +0.16%
|
32.30
|
32.50
|
32.05
|
32.10
|
32.16
|
30.07
|
1,800
|
|
4/12/2024
|
-0.50 / -1.54%
|
32.05
|
32.50
|
32.00
|
32.05
|
32.39
|
30.02
|
5,600
|
|
4/11/2024
|
+0.45 / +1.40%
|
32.10
|
32.55
|
32.00
|
32.55
|
32.01
|
30.49
|
17,200
|
|
4/10/2024
|
-0.40 / -1.23%
|
32.55
|
32.60
|
32.10
|
32.10
|
32.49
|
30.07
|
8,000
|
|
|