Closing price on 5/31/2016
|
|
Open |
9.70 |
High |
9.90 |
Low |
9.60 |
Volume |
41,610 |
Split-adjusted Price |
4.89 |
|
|
SBA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2016
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.83
|
4.89
|
41,610
|
|
5/30/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.67
|
4.79
|
12,310
|
|
5/27/2016
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
500
|
|
5/26/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.89
|
0
|
|
5/25/2016
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.72
|
4.89
|
6,890
|
|
5/24/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
4.94
|
18,890
|
|
5/23/2016
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.89
|
4.89
|
9,000
|
|
5/20/2016
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.82
|
4.94
|
14,150
|
|
5/19/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
4.84
|
900
|
|
5/18/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.89
|
12,310
|
|
5/17/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.81
|
4.89
|
22,320
|
|
5/16/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.77
|
4.84
|
63,280
|
|
5/13/2016
|
+0.20 / +2.11%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.71
|
4.84
|
80,740
|
|
5/12/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
0
|
|
5/11/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
20,050
|
|
5/10/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
4,370
|
|
5/9/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
19,980
|
|
5/6/2016
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.62
|
4.69
|
34,420
|
|
5/5/2016
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.40
|
4.84
|
20,540
|
|
5/4/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
26,090
|
|
4/29/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
12,510
|
|
4/28/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.74
|
11,120
|
|
4/27/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
4.79
|
32,060
|
|
4/26/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.74
|
23,500
|
|
4/25/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
6,000
|
|
4/22/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.48
|
4.79
|
35,340
|
|
4/21/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
4.74
|
13,810
|
|
4/20/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.49
|
4.69
|
11,910
|
|
4/19/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.74
|
9,640
|
|
4/15/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
57,320
|
|
|