|
Closing price on 8/22/2022
|
|
| Open |
23.45 |
| High |
24.00 |
| Low |
23.40 |
| Volume |
10,600 |
| Split-adjusted Price |
19.02 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
+0.50 / +2.13%
|
23.45
|
24.00
|
23.40
|
24.00
|
23.48
|
19.02
|
10,600
|
|
|
8/19/2022
|
+0.35 / +1.51%
|
23.20
|
23.50
|
22.80
|
23.50
|
23.04
|
18.63
|
11,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
23.25
|
23.25
|
23.15
|
23.15
|
23.15
|
18.35
|
9,100
|
|
|
8/17/2022
|
-0.35 / -1.49%
|
22.85
|
23.40
|
22.70
|
23.15
|
22.97
|
18.35
|
22,500
|
|
|
8/16/2022
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.60
|
18.63
|
4,100
|
|
|
8/15/2022
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.15
|
24.00
|
23.71
|
19.02
|
24,900
|
|
|
8/12/2022
|
+0.90 / +3.73%
|
24.10
|
25.00
|
23.50
|
25.00
|
24.30
|
18.63
|
55,400
|
|
|
8/11/2022
|
+0.10 / +0.42%
|
24.00
|
24.15
|
24.00
|
24.10
|
24.10
|
17.95
|
78,900
|
|
|
8/10/2022
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.00
|
24.00
|
17.88
|
44,600
|
|
|
8/9/2022
|
+0.10 / +0.42%
|
24.00
|
24.05
|
23.80
|
24.00
|
23.98
|
17.88
|
36,500
|
|
|
8/8/2022
|
+0.55 / +2.36%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.63
|
17.81
|
128,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.35
|
23.35
|
17.40
|
45,000
|
|
|
8/4/2022
|
+0.20 / +0.86%
|
23.20
|
23.35
|
23.15
|
23.35
|
23.22
|
17.40
|
18,800
|
|
|
8/3/2022
|
+0.05 / +0.22%
|
23.00
|
23.15
|
23.00
|
23.15
|
23.04
|
17.25
|
21,600
|
|
|
8/2/2022
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.18
|
17.21
|
26,400
|
|
|
8/1/2022
|
+0.25 / +1.08%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.15
|
17.36
|
3,900
|
|
|
7/29/2022
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.00
|
23.05
|
23.16
|
17.17
|
9,500
|
|
|
7/28/2022
|
+0.35 / +1.52%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.09
|
17.40
|
19,900
|
|
|
7/27/2022
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.82
|
17.14
|
58,600
|
|
|
7/26/2022
|
-0.65 / -2.77%
|
23.45
|
23.45
|
22.80
|
22.80
|
23.39
|
16.99
|
17,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.45
|
23.45
|
23.50
|
17.47
|
27,800
|
|
|
7/22/2022
|
+0.05 / +0.21%
|
23.05
|
23.45
|
23.05
|
23.45
|
23.34
|
17.47
|
17,800
|
|
|
7/21/2022
|
+0.80 / +3.54%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.16
|
17.43
|
27,000
|
|
|
7/20/2022
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.72
|
16.84
|
49,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.59
|
16.84
|
1,400
|
|
|
7/18/2022
|
+0.40 / +1.80%
|
22.25
|
22.60
|
22.25
|
22.60
|
22.26
|
16.84
|
5,200
|
|
|
7/15/2022
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.10
|
22.20
|
22.34
|
16.54
|
19,800
|
|
|
7/14/2022
|
-0.65 / -2.86%
|
22.65
|
22.70
|
22.10
|
22.10
|
22.26
|
16.46
|
23,700
|
|
|
7/13/2022
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.75
|
22.75
|
22.80
|
16.95
|
103,700
|
|
|
7/12/2022
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.71
|
16.99
|
29,600
|
|
|