|
Closing price on 6/22/2015
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
20,090 |
| Split-adjusted Price |
5.14 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
5.14
|
20,090
|
|
|
6/19/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
5.09
|
74,360
|
|
|
6/18/2015
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
5.09
|
46,350
|
|
|
6/17/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.19
|
5.14
|
124,300
|
|
|
6/16/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
5.14
|
134,750
|
|
|
6/15/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
5.14
|
167,240
|
|
|
6/12/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
5.14
|
112,710
|
|
|
6/11/2015
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
5.14
|
81,940
|
|
|
6/10/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.11
|
5.09
|
9,300
|
|
|
6/9/2015
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
5.09
|
13,620
|
|
|
6/8/2015
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.16
|
5.14
|
53,130
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
5.09
|
18,930
|
|
|
6/4/2015
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.11
|
5.09
|
13,060
|
|
|
6/3/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.17
|
5.04
|
56,330
|
|
|
6/2/2015
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.18
|
5.09
|
25,840
|
|
|
6/1/2015
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
5.09
|
101,750
|
|
|
5/29/2015
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.14
|
5.04
|
31,840
|
|
|
5/28/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
5.14
|
9,190
|
|
|
5/27/2015
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.27
|
5.14
|
3,250
|
|
|
5/26/2015
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.20
|
5.19
|
133,320
|
|
|
5/25/2015
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
9.99
|
4.99
|
60,390
|
|
|
5/22/2015
|
-0.30 / -2.94%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.02
|
4.94
|
34,530
|
|
|
5/21/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.15
|
5.09
|
51,630
|
|
|
5/20/2015
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.83
|
5.09
|
81,360
|
|
|
5/19/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
4.89
|
42,480
|
|
|
5/18/2015
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
4.89
|
34,110
|
|
|
5/15/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.32
|
5.04
|
8,720
|
|
|
5/14/2015
|
-1.00 / -9.01%
|
10.80
|
10.80
|
9.60
|
10.10
|
10.31
|
5.04
|
4,170
|
|
|
5/13/2015
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.15
|
5.04
|
33,190
|
|
|
5/12/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.21
|
5.13
|
18,470
|
|
|