|
Closing price on 8/28/2023
|
|
| Open |
23.15 |
| High |
23.35 |
| Low |
23.15 |
| Volume |
8,100 |
| Split-adjusted Price |
21.87 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2023
|
0.00 / 0.00%
|
23.15
|
23.35
|
23.15
|
23.35
|
23.30
|
21.87
|
8,100
|
|
|
8/25/2023
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.00
|
23.35
|
23.27
|
21.87
|
46,700
|
|
|
8/24/2023
|
+0.10 / +0.43%
|
23.30
|
23.30
|
23.00
|
23.20
|
23.08
|
21.73
|
5,100
|
|
|
8/23/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.88
|
21.64
|
29,100
|
|
|
8/22/2023
|
-0.05 / -0.22%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.06
|
21.73
|
9,700
|
|
|
8/21/2023
|
+0.25 / +1.09%
|
23.00
|
23.25
|
23.00
|
23.25
|
23.10
|
21.78
|
15,000
|
|
|
8/18/2023
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.04
|
21.54
|
24,000
|
|
|
8/17/2023
|
-0.10 / -0.43%
|
23.35
|
23.35
|
23.25
|
23.30
|
23.30
|
21.82
|
1,300
|
|
|
8/16/2023
|
+0.05 / +0.21%
|
23.35
|
23.40
|
23.35
|
23.40
|
23.36
|
21.92
|
3,800
|
|
|
8/15/2023
|
-0.05 / -0.21%
|
23.30
|
23.35
|
23.30
|
23.35
|
23.33
|
21.87
|
1,600
|
|
|
8/14/2023
|
+0.30 / +1.30%
|
23.15
|
23.40
|
23.15
|
23.40
|
23.27
|
21.92
|
13,600
|
|
|
8/11/2023
|
+0.05 / +0.22%
|
23.15
|
23.25
|
23.10
|
23.10
|
23.12
|
21.64
|
5,600
|
|
|
8/10/2023
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.05
|
23.05
|
23.16
|
21.59
|
29,700
|
|
|
8/9/2023
|
+0.05 / +0.22%
|
23.30
|
23.30
|
23.10
|
23.15
|
23.17
|
21.68
|
20,800
|
|
|
8/8/2023
|
-0.20 / -0.86%
|
23.40
|
23.40
|
23.00
|
23.10
|
23.15
|
21.64
|
70,500
|
|
|
8/7/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.05
|
23.30
|
23.25
|
21.82
|
51,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.14
|
21.92
|
19,800
|
|
|
8/3/2023
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.05
|
23.40
|
23.16
|
21.92
|
31,500
|
|
|
8/2/2023
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.15
|
23.40
|
23.23
|
21.92
|
43,896
|
|
|
8/1/2023
|
0.00 / 0.00%
|
23.20
|
23.30
|
23.15
|
23.30
|
23.26
|
21.82
|
65,800
|
|
|
7/31/2023
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.15
|
21.82
|
34,300
|
|
|
7/28/2023
|
+0.15 / +0.65%
|
23.05
|
23.25
|
23.00
|
23.20
|
23.17
|
21.73
|
18,300
|
|
|
7/27/2023
|
-0.15 / -0.65%
|
23.20
|
23.20
|
23.05
|
23.05
|
23.14
|
21.59
|
29,800
|
|
|
7/26/2023
|
+0.05 / +0.22%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.11
|
21.73
|
48,100
|
|
|
7/25/2023
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.10
|
23.15
|
23.16
|
21.68
|
24,000
|
|
|
7/24/2023
|
+0.05 / +0.21%
|
23.20
|
23.35
|
23.00
|
23.35
|
23.16
|
21.87
|
28,500
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.15
|
23.35
|
23.15
|
23.30
|
23.29
|
21.82
|
50,200
|
|
|
7/20/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.30
|
23.15
|
21.82
|
15,700
|
|
|
7/19/2023
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.16
|
21.82
|
118,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
23.35
|
23.35
|
23.30
|
23.30
|
23.32
|
21.82
|
45,300
|
|
|