|
Closing price on 5/9/2013
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
7.00 |
| Volume |
6,000 |
| Split-adjusted Price |
2.62 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
6,000
|
|
|
5/8/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
2.62
|
34,920
|
|
|
5/7/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.62
|
19,830
|
|
|
5/6/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
18,280
|
|
|
5/3/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.58
|
9,010
|
|
|
5/2/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.58
|
8,530
|
|
|
4/26/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.62
|
30,000
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.55
|
6,370
|
|
|
4/24/2013
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.55
|
31,590
|
|
|
4/23/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
36,230
|
|
|
4/22/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.62
|
23,430
|
|
|
4/18/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
2.62
|
59,290
|
|
|
4/17/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.62
|
53,800
|
|
|
4/16/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.62
|
13,610
|
|
|
4/15/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.62
|
19,990
|
|
|
4/12/2013
|
-0.10 / -1.41%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
2.62
|
14,040
|
|
|
4/11/2013
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.66
|
43,470
|
|
|
4/10/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.62
|
4,270
|
|
|
4/9/2013
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
7,600
|
|
|
4/8/2013
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.66
|
31,420
|
|
|
4/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.55
|
4,830
|
|
|
4/4/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.55
|
19,210
|
|
|
4/3/2013
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.55
|
115,910
|
|
|
4/2/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.58
|
16,040
|
|
|
4/1/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.58
|
65,520
|
|
|
3/29/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.55
|
17,200
|
|
|
3/28/2013
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
2.55
|
20,000
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.47
|
2,410
|
|
|
3/26/2013
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.47
|
42,000
|
|
|
3/25/2013
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.51
|
37,000
|
|
|