|
Closing price on 6/20/2016
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
5,000 |
| Split-adjusted Price |
4.84 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
5,000
|
|
|
6/17/2016
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
15,460
|
|
|
6/16/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.67
|
4.89
|
27,520
|
|
|
6/15/2016
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
18,330
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
4.89
|
18,390
|
|
|
6/13/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
4.89
|
15,260
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
4.84
|
6,840
|
|
|
6/9/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
11,300
|
|
|
6/8/2016
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
4.84
|
8,900
|
|
|
6/7/2016
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.89
|
15,000
|
|
|
6/6/2016
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
4.79
|
29,090
|
|
|
6/3/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.89
|
0
|
|
|
6/2/2016
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
4.89
|
2,690
|
|
|
6/1/2016
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.79
|
4.84
|
4,700
|
|
|
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
|
|
|