|
Closing price on 6/17/2014
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
68,950 |
| Split-adjusted Price |
4.24 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.24
|
68,950
|
|
|
6/16/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.24
|
34,310
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.19
|
28,090
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
4.19
|
45,490
|
|
|
6/11/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
4.19
|
28,800
|
|
|
6/10/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
4.19
|
67,670
|
|
|
6/9/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.24
|
64,140
|
|
|
6/6/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
4.19
|
19,630
|
|
|
6/5/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.24
|
29,160
|
|
|
6/4/2014
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.19
|
54,470
|
|
|
6/3/2014
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.28
|
62,120
|
|
|
6/2/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.19
|
15,760
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.15
|
15,020
|
|
|
5/29/2014
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
4.15
|
19,120
|
|
|
5/28/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.24
|
35,620
|
|
|
5/27/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
4.15
|
81,600
|
|
|
5/26/2014
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.19
|
30,380
|
|
|
5/23/2014
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.15
|
14,100
|
|
|
5/22/2014
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.70
|
4.19
|
79,060
|
|
|
5/21/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.24
|
34,430
|
|
|
5/20/2014
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
4.24
|
60,020
|
|
|
5/19/2014
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
4.02
|
31,200
|
|
|
5/16/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.98
|
46,460
|
|
|
5/15/2014
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.10
|
9.10
|
3.94
|
161,990
|
|
|
5/14/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.94
|
151,870
|
|
|
5/13/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
3.85
|
77,030
|
|
|
5/12/2014
|
-0.60 / -6.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.81
|
161,020
|
|
|
5/9/2014
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.40
|
4.07
|
338,470
|
|
|
5/8/2014
|
-0.60 / -6.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
3.85
|
376,450
|
|
|
5/7/2014
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
4.11
|
38,800
|
|
|