|
Closing price on 8/18/2023
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
24,000 |
| Split-adjusted Price |
20.51 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.04
|
20.51
|
24,000
|
|
|
8/17/2023
|
-0.10 / -0.43%
|
23.35
|
23.35
|
23.25
|
23.30
|
23.30
|
20.78
|
1,300
|
|
|
8/16/2023
|
+0.05 / +0.21%
|
23.35
|
23.40
|
23.35
|
23.40
|
23.36
|
20.87
|
3,800
|
|
|
8/15/2023
|
-0.05 / -0.21%
|
23.30
|
23.35
|
23.30
|
23.35
|
23.33
|
20.82
|
1,600
|
|
|
8/14/2023
|
+0.30 / +1.30%
|
23.15
|
23.40
|
23.15
|
23.40
|
23.27
|
20.87
|
13,600
|
|
|
8/11/2023
|
+0.05 / +0.22%
|
23.15
|
23.25
|
23.10
|
23.10
|
23.12
|
20.60
|
5,600
|
|
|
8/10/2023
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.05
|
23.05
|
23.16
|
20.56
|
29,700
|
|
|
8/9/2023
|
+0.05 / +0.22%
|
23.30
|
23.30
|
23.10
|
23.15
|
23.17
|
20.65
|
20,800
|
|
|
8/8/2023
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.15
|
20.60
|
70,500
|
|
|
8/7/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.05
|
23.30
|
23.25
|
20.78
|
51,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.14
|
20.87
|
19,800
|
|
|
8/3/2023
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.05
|
23.40
|
23.16
|
20.87
|
31,500
|
|
|
8/2/2023
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.15
|
23.40
|
23.23
|
20.87
|
43,896
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.15
|
23.30
|
23.26
|
20.78
|
65,800
|
|
|
7/31/2023
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.15
|
20.78
|
34,300
|
|
|
7/28/2023
|
+0.15 / +0.65%
|
23.05
|
23.25
|
23.00
|
23.20
|
23.17
|
20.69
|
18,300
|
|
|
7/27/2023
|
-0.15 / -0.65%
|
23.20
|
23.20
|
23.05
|
23.05
|
23.14
|
20.56
|
29,800
|
|
|
7/26/2023
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.11
|
20.69
|
48,100
|
|
|
7/25/2023
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.15
|
23.16
|
20.65
|
24,000
|
|
|
7/24/2023
|
+0.05 / +0.21%
|
23.20
|
23.35
|
23.00
|
23.35
|
23.16
|
20.82
|
28,500
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.15
|
23.35
|
23.15
|
23.30
|
23.29
|
20.78
|
50,200
|
|
|
7/20/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.15
|
20.78
|
15,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.16
|
20.78
|
118,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.30
|
23.30
|
23.32
|
20.78
|
45,300
|
|
|
7/17/2023
|
+0.20 / +0.87%
|
23.30
|
23.35
|
23.30
|
23.30
|
23.33
|
20.78
|
14,400
|
|
|
7/14/2023
|
-0.10 / -0.43%
|
23.15
|
23.15
|
23.05
|
23.10
|
23.07
|
20.60
|
18,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.06
|
20.69
|
32,000
|
|
|
7/12/2023
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.20
|
23.20
|
23.20
|
20.69
|
2,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.15
|
23.20
|
23.19
|
20.69
|
21,700
|
|
|
7/10/2023
|
-0.05 / -0.22%
|
23.25
|
23.30
|
23.00
|
23.20
|
23.15
|
20.69
|
18,300
|
|
|