|
Closing price on 8/9/2010
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
81,160 |
| Split-adjusted Price |
3.07 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2010
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
3.64
|
96,050
|
|
|
7/15/2010
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
3.64
|
43,480
|
|
|
7/14/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.67
|
54,700
|
|
|
7/13/2010
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
3.74
|
73,120
|
|
|
7/12/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
3.64
|
78,400
|
|
|
7/9/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
3.64
|
53,470
|
|
|
7/8/2010
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
3.70
|
66,780
|
|
|
7/7/2010
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
3.67
|
64,990
|
|
|
7/6/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
3.74
|
34,010
|
|
|
7/5/2010
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.80
|
56,550
|
|
|
7/2/2010
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
3.80
|
27,780
|
|
|
7/1/2010
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
3.83
|
58,800
|
|
|
6/30/2010
|
-0.30 / -2.54%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.50
|
3.80
|
76,050
|
|
|
6/29/2010
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
3.90
|
56,970
|
|
|