|
Closing price on 7/23/2014
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.90 |
| Volume |
39,520 |
| Split-adjusted Price |
4.54 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2014
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.54
|
39,520
|
|
|
7/22/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.50
|
90,520
|
|
|
7/21/2014
|
-0.10 / -0.99%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
4.54
|
128,120
|
|
|
7/18/2014
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
4.59
|
95,420
|
|
|
7/17/2014
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
4.50
|
98,500
|
|
|
7/16/2014
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
4.54
|
190,640
|
|
|
7/15/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.50
|
43,430
|
|
|
7/14/2014
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.50
|
36,080
|
|
|
7/11/2014
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
4.59
|
85,350
|
|
|
7/10/2014
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
4.45
|
130,440
|
|
|
7/9/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
4.59
|
371,120
|
|
|
7/8/2014
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.54
|
198,250
|
|
|
7/7/2014
|
+0.40 / +4.08%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.20
|
4.63
|
291,230
|
|
|
7/4/2014
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.80
|
4.45
|
350,630
|
|
|
7/3/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.50
|
41,630
|
|
|
7/2/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
4.50
|
103,850
|
|
|
7/1/2014
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
4.45
|
125,360
|
|
|
6/30/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.50
|
74,160
|
|
|
6/27/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.50
|
33,260
|
|
|
6/26/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.50
|
11,910
|
|
|
6/25/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
4.50
|
3,400
|
|
|
6/24/2014
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.50
|
1,560
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
4.45
|
28,800
|
|
|
6/20/2014
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
4.45
|
15,250
|
|
|
6/19/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.45
|
62,990
|
|
|
6/18/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
4.45
|
73,650
|
|
|
6/17/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
4.45
|
68,950
|
|
|
6/16/2014
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.45
|
34,310
|
|
|
6/13/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.41
|
28,090
|
|
|
6/12/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
4.41
|
45,490
|
|
|