|
Closing price on 7/27/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
49,110 |
| Split-adjusted Price |
4.66 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
4.66
|
49,110
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.81
|
4.75
|
5,400
|
|
|
7/23/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
4.75
|
27,050
|
|
|
7/22/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.71
|
93,630
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.71
|
28,510
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.71
|
14,050
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.98
|
4.71
|
17,230
|
|
|
7/16/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
4.71
|
39,490
|
|
|
7/15/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
4.71
|
25,930
|
|
|
7/14/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.96
|
4.71
|
16,260
|
|
|
7/13/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.75
|
60,980
|
|
|
7/10/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.75
|
39,700
|
|
|
7/9/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.97
|
4.75
|
19,960
|
|
|
7/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.75
|
53,020
|
|
|
7/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
4.75
|
28,560
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.75
|
3,860
|
|
|
7/3/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.96
|
4.75
|
46,070
|
|
|
7/2/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.87
|
4.75
|
155,310
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
4.75
|
113,910
|
|
|
6/30/2015
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
4.75
|
117,800
|
|
|
6/29/2015
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.02
|
4.80
|
168,170
|
|
|
6/26/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
4.85
|
36,640
|
|
|
6/25/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.85
|
14,000
|
|
|
6/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.16
|
4.85
|
54,140
|
|
|
6/23/2015
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.07
|
4.85
|
61,670
|
|
|
6/22/2015
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
4.90
|
20,090
|
|
|
6/19/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
4.85
|
74,360
|
|
|
6/18/2015
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
4.85
|
46,350
|
|
|
6/17/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.19
|
4.90
|
124,300
|
|
|
6/16/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
4.90
|
134,750
|
|
|