|
Closing price on 8/9/2023
|
|
| Open |
23.30 |
| High |
23.30 |
| Low |
23.10 |
| Volume |
20,800 |
| Split-adjusted Price |
21.68 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2023
|
+0.20 / +0.87%
|
23.30
|
23.35
|
23.30
|
23.30
|
23.33
|
21.82
|
14,400
|
|
|
7/14/2023
|
-0.10 / -0.43%
|
23.15
|
23.15
|
23.05
|
23.10
|
23.07
|
21.64
|
18,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.06
|
21.73
|
32,000
|
|
|
7/12/2023
|
0.00 / 0.00%
|
23.20
|
23.25
|
23.20
|
23.20
|
23.20
|
21.73
|
2,200
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.15
|
23.20
|
23.19
|
21.73
|
21,700
|
|
|
7/10/2023
|
-0.05 / -0.22%
|
23.25
|
23.30
|
23.00
|
23.20
|
23.15
|
21.73
|
18,300
|
|
|
7/7/2023
|
0.00 / 0.00%
|
23.25
|
23.25
|
23.25
|
23.25
|
23.25
|
21.78
|
5,200
|
|
|
7/6/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.25
|
23.25
|
23.28
|
21.78
|
1,600
|
|
|
7/5/2023
|
-0.10 / -0.43%
|
23.10
|
23.30
|
23.10
|
23.25
|
23.16
|
21.78
|
26,700
|
|
|
7/4/2023
|
+0.15 / +0.65%
|
23.20
|
23.35
|
23.20
|
23.35
|
23.25
|
21.87
|
9,300
|
|
|
7/3/2023
|
+0.20 / +0.87%
|
23.00
|
23.20
|
22.90
|
23.20
|
22.96
|
21.73
|
18,800
|
|
|
6/30/2023
|
-0.10 / -0.43%
|
23.00
|
23.25
|
23.00
|
23.00
|
23.07
|
21.54
|
7,400
|
|
|
6/29/2023
|
-0.25 / -1.07%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.20
|
21.64
|
23,600
|
|
|