|
Closing price on 8/27/2010
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
23,420 |
| Split-adjusted Price |
2.61 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.61
|
23,420
|
|
|
8/26/2010
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
2.68
|
24,560
|
|
|
8/25/2010
|
-0.40 / -4.76%
|
8.40
|
8.60
|
8.00
|
8.00
|
8.00
|
2.64
|
50,920
|
|
|
8/24/2010
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.78
|
59,820
|
|
|
8/23/2010
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.88
|
8,700
|
|
|
8/20/2010
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.91
|
51,660
|
|
|
8/19/2010
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.94
|
7,260
|
|
|
8/18/2010
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
2.98
|
37,290
|
|
|
8/17/2010
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.04
|
29,450
|
|
|
8/16/2010
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.07
|
71,990
|
|
|
8/13/2010
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.94
|
48,880
|
|
|
8/12/2010
|
-0.30 / -3.30%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
2.91
|
101,150
|
|
|
8/11/2010
|
-0.10 / -1.09%
|
9.10
|
9.50
|
9.00
|
9.10
|
9.10
|
3.01
|
47,570
|
|
|
8/10/2010
|
-0.10 / -1.08%
|
9.10
|
9.30
|
8.90
|
9.20
|
9.20
|
3.04
|
67,650
|
|
|
8/9/2010
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.07
|
81,160
|
|
|
8/6/2010
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.70
|
3.21
|
44,270
|
|
|
8/5/2010
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.80
|
3.24
|
44,180
|
|
|
8/4/2010
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.27
|
46,140
|
|
|
8/3/2010
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
3.34
|
35,820
|
|
|
8/2/2010
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
3.37
|
28,960
|
|
|
7/30/2010
|
+0.10 / +0.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
3.47
|
58,650
|
|
|
7/29/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
3.44
|
49,340
|
|
|
7/28/2010
|
-0.40 / -3.70%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.40
|
3.44
|
74,640
|
|
|
7/27/2010
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
3.57
|
90,490
|
|
|
7/26/2010
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.57
|
135,250
|
|
|
7/23/2010
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.57
|
159,920
|
|
|
7/22/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
3.64
|
79,240
|
|
|
7/21/2010
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
3.64
|
90,410
|
|
|
7/20/2010
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
3.70
|
140,970
|
|
|
7/19/2010
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
3.67
|
116,590
|
|
|