|
Closing price on 8/15/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
5,010 |
| Split-adjusted Price |
2.58 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.58
|
5,010
|
|
|
8/14/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.55
|
34,060
|
|
|
8/13/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.62
|
13,700
|
|
|
8/12/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.58
|
24,160
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.55
|
700
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
2.55
|
7,620
|
|
|
8/7/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.55
|
9,220
|
|
|
8/6/2013
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.55
|
18,120
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.58
|
16,640
|
|
|
8/2/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.58
|
800
|
|
|
8/1/2013
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.55
|
8,680
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.62
|
3,770
|
|
|
7/30/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
9,010
|
|
|
7/29/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.58
|
6,000
|
|
|
7/26/2013
|
-0.10 / -1.47%
|
6.50
|
7.10
|
6.50
|
6.70
|
6.70
|
2.51
|
3,410
|
|
|
7/25/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.55
|
0
|
|
|
7/24/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.55
|
1,720
|
|
|
7/23/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.58
|
220
|
|
|
7/22/2013
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.62
|
1,010
|
|
|
7/19/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
6,090
|
|
|
7/18/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
5,600
|
|
|
7/17/2013
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
36,850
|
|
|
7/16/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.70
|
112,730
|
|
|
7/15/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.70
|
16,550
|
|
|
7/12/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.66
|
4,890
|
|
|
7/11/2013
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.66
|
6,550
|
|
|
7/10/2013
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
2.70
|
15,730
|
|
|
7/9/2013
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
2.73
|
10,020
|
|
|
7/8/2013
|
-0.10 / -1.37%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.70
|
10,120
|
|
|
7/5/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.73
|
27,980
|
|
|