|
Closing price on 7/8/2021
|
|
| Open |
15.80 |
| High |
15.95 |
| Low |
15.75 |
| Volume |
27,600 |
| Split-adjusted Price |
11.21 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.75
|
15.80
|
15.81
|
11.21
|
27,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.75
|
15.90
|
15.75
|
11.29
|
14,300
|
|
|
7/6/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.85
|
15.90
|
15.90
|
11.29
|
14,100
|
|
|
7/5/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
11.21
|
5,400
|
|
|
7/2/2021
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.82
|
11.21
|
47,100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
11.32
|
17,100
|
|
|
6/30/2021
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.95
|
15.95
|
16.00
|
11.32
|
7,500
|
|
|
6/29/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.94
|
11.36
|
17,000
|
|
|
6/28/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.36
|
11,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.36
|
11,200
|
|
|
6/24/2021
|
-0.05 / -0.31%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.05
|
11.36
|
8,400
|
|
|
6/23/2021
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.00
|
16.05
|
16.00
|
11.39
|
4,000
|
|
|
6/22/2021
|
+0.05 / +0.31%
|
16.10
|
16.10
|
16.05
|
16.05
|
16.08
|
11.39
|
28,600
|
|
|
6/21/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
11.36
|
23,200
|
|
|
6/18/2021
|
+0.15 / +0.94%
|
16.00
|
16.10
|
15.95
|
16.10
|
15.99
|
11.43
|
70,400
|
|
|
6/17/2021
|
-0.05 / -0.31%
|
16.10
|
16.10
|
15.95
|
15.95
|
16.10
|
11.32
|
20,300
|
|
|
6/16/2021
|
-0.10 / -0.62%
|
16.05
|
16.05
|
15.95
|
16.00
|
16.00
|
11.36
|
237,300
|
|
|
6/15/2021
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.05
|
16.10
|
16.11
|
11.43
|
35,200
|
|
|
6/14/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.21
|
11.50
|
10,300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.00
|
16.30
|
16.30
|
11.57
|
220,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.06
|
11.57
|
159,300
|
|
|
6/9/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.28
|
11.57
|
80,900
|
|
|
6/8/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.47
|
11.50
|
48,700
|
|
|
6/7/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.15
|
16.15
|
16.25
|
11.46
|
75,300
|
|
|
6/4/2021
|
0.00 / 0.00%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.05
|
11.43
|
10,100
|
|
|
6/3/2021
|
+0.05 / +0.31%
|
16.05
|
16.10
|
16.00
|
16.10
|
16.06
|
11.43
|
42,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.05
|
11.39
|
51,600
|
|
|
6/1/2021
|
+0.05 / +0.31%
|
16.05
|
16.05
|
15.95
|
16.05
|
15.99
|
11.39
|
13,700
|
|
|
5/31/2021
|
-0.30 / -1.84%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.03
|
11.36
|
29,200
|
|
|
5/28/2021
|
+0.25 / +1.56%
|
16.05
|
16.30
|
16.05
|
16.30
|
16.05
|
11.57
|
15,200
|
|
|