|
Closing price on 7/22/2010
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
79,240 |
| Split-adjusted Price |
3.64 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
3.64
|
79,240
|
|
|
7/21/2010
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.64
|
90,410
|
|
|
7/20/2010
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
3.70
|
140,970
|
|
|
7/19/2010
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
3.67
|
116,590
|
|
|
7/16/2010
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
3.64
|
96,050
|
|
|
7/15/2010
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
3.64
|
43,480
|
|
|
7/14/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.67
|
54,700
|
|
|
7/13/2010
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
3.74
|
73,120
|
|
|
7/12/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
3.64
|
78,400
|
|
|
7/9/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
3.64
|
53,470
|
|
|
7/8/2010
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
3.70
|
66,780
|
|
|
7/7/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
3.67
|
64,990
|
|
|
7/6/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
3.74
|
34,010
|
|
|
7/5/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.80
|
56,550
|
|
|
7/2/2010
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
3.80
|
27,780
|
|
|
7/1/2010
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.83
|
58,800
|
|
|
6/30/2010
|
-0.30 / -2.54%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.50
|
3.80
|
76,050
|
|
|
6/29/2010
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
3.90
|
56,970
|
|
|
6/28/2010
|
-0.20 / -1.64%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.97
|
87,020
|
|
|
6/25/2010
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
4.03
|
62,320
|
|
|
6/24/2010
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
4.17
|
146,500
|
|
|
6/23/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
4.17
|
282,620
|
|
|
6/22/2010
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.97
|
120,680
|
|
|
6/21/2010
|
+0.10 / +0.82%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.30
|
4.07
|
90,460
|
|
|
6/18/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.03
|
61,890
|
|
|
6/17/2010
|
-0.20 / -1.61%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.20
|
4.03
|
155,310
|
|
|
6/16/2010
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.40
|
4.10
|
351,090
|
|
|
6/15/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.93
|
47,080
|
|
|
6/14/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.77
|
27,020
|
|
|
6/11/2010
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.50
|
10.90
|
10.90
|
3.60
|
129,120
|
|
|