|
Closing price on 8/21/2013
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.20 |
| Volume |
42,230 |
| Split-adjusted Price |
2.48 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2013
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
2.48
|
42,230
|
|
|
8/20/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
2.60
|
50,080
|
|
|
8/19/2013
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.63
|
52,390
|
|
|
8/16/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.75
|
14,600
|
|
|
8/15/2013
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.71
|
5,010
|
|
|
8/14/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.67
|
34,060
|
|
|
8/13/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.75
|
13,700
|
|
|
8/12/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.71
|
24,160
|
|
|
8/9/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.67
|
700
|
|
|
8/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
2.67
|
7,620
|
|
|
8/7/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.67
|
9,220
|
|
|
8/6/2013
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.67
|
18,120
|
|
|
8/5/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.71
|
16,640
|
|
|
8/2/2013
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.71
|
800
|
|
|
8/1/2013
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
2.67
|
8,680
|
|
|
7/31/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
2.75
|
3,770
|
|
|
7/30/2013
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.75
|
9,010
|
|
|
7/29/2013
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.71
|
6,000
|
|
|
7/26/2013
|
-0.10 / -1.47%
|
6.50
|
7.10
|
6.50
|
6.70
|
6.70
|
2.63
|
3,410
|
|
|
7/25/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.67
|
0
|
|
|
7/24/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
2.67
|
1,720
|
|
|
7/23/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.71
|
220
|
|
|
7/22/2013
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.75
|
1,010
|
|
|
7/19/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.75
|
6,090
|
|
|
7/18/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.75
|
5,600
|
|
|
7/17/2013
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.75
|
36,850
|
|
|
7/16/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.83
|
112,730
|
|
|
7/15/2013
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.83
|
16,550
|
|
|
7/12/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.79
|
4,890
|
|
|
7/11/2013
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.10
|
2.79
|
6,550
|
|
|