|
Closing price on 5/30/2014
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
15,020 |
| Split-adjusted Price |
4.36 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.36
|
15,020
|
|
|
5/29/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
4.36
|
19,120
|
|
|
5/28/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.45
|
35,620
|
|
|
5/27/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.36
|
81,600
|
|
|
5/26/2014
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.41
|
30,380
|
|
|
5/23/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.36
|
14,100
|
|
|
5/22/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
4.41
|
79,060
|
|
|
5/21/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.45
|
34,430
|
|
|
5/20/2014
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
4.45
|
60,020
|
|
|
5/19/2014
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
4.22
|
31,200
|
|
|
5/16/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
4.18
|
46,460
|
|
|
5/15/2014
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
4.13
|
161,990
|
|
|
5/14/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
4.13
|
151,870
|
|
|
5/13/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
4.04
|
77,030
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
4.00
|
161,020
|
|
|
5/9/2014
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
4.27
|
338,470
|
|
|
5/8/2014
|
-0.60 / -6.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
4.04
|
376,450
|
|
|
5/7/2014
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.32
|
38,800
|
|
|
5/6/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.70
|
4.41
|
255,570
|
|
|
5/5/2014
|
-1.30 / -11.82%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.70
|
4.41
|
144,010
|
|
|
4/29/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.54
|
167,810
|
|
|
4/28/2014
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
4.54
|
218,870
|
|
|
4/25/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.58
|
209,870
|
|
|
4/24/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
4.62
|
241,140
|
|
|
4/23/2014
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
4.62
|
366,270
|
|
|
4/22/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
4.58
|
97,890
|
|
|
4/21/2014
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
4.58
|
62,950
|
|
|
4/18/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
4.50
|
161,100
|
|
|
4/17/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.90
|
4.50
|
127,470
|
|
|
4/16/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
4.50
|
236,790
|
|
|