|
Closing price on 6/21/2012
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
26,190 |
| Split-adjusted Price |
2.20 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
2.20
|
26,190
|
|
|
6/20/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
2.24
|
58,150
|
|
|
6/19/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
2.24
|
62,280
|
|
|
6/18/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.32
|
41,190
|
|
|
6/15/2012
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.32
|
23,270
|
|
|
6/14/2012
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
2.28
|
37,420
|
|
|
6/13/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
60,610
|
|
|
6/12/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
46,350
|
|
|
6/11/2012
|
-0.20 / -3.28%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
2.32
|
26,990
|
|
|
6/8/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.40
|
85,420
|
|
|
6/7/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
127,080
|
|
|
6/6/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
2.28
|
20,150
|
|
|
6/5/2012
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
2.28
|
45,520
|
|
|
6/4/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
2.20
|
92,050
|
|
|
6/1/2012
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
2.28
|
43,970
|
|
|
5/31/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.32
|
42,240
|
|
|
5/30/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.36
|
44,640
|
|
|
5/29/2012
|
-0.30 / -4.76%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.36
|
75,850
|
|
|
5/28/2012
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
2.48
|
64,840
|
|
|
5/25/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
2.40
|
120,780
|
|
|
5/24/2012
|
-0.10 / -1.67%
|
5.90
|
6.20
|
5.90
|
5.90
|
5.90
|
2.32
|
42,980
|
|
|
5/23/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.36
|
124,470
|
|
|
5/22/2012
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
2.44
|
72,180
|
|
|
5/21/2012
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.48
|
162,050
|
|
|
5/18/2012
|
-0.10 / -1.64%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
2.36
|
67,780
|
|
|
5/17/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
2.40
|
179,510
|
|
|
5/16/2012
|
-0.30 / -4.84%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.90
|
2.32
|
227,950
|
|
|
5/15/2012
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
2.44
|
139,000
|
|
|
5/14/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.56
|
230,480
|
|
|
5/11/2012
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
2.67
|
212,110
|
|
|