|
Closing price on 9/10/2021
|
|
| Open |
17.15 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
33,000 |
| Split-adjusted Price |
12.21 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.10
|
17.20
|
17.15
|
12.21
|
33,000
|
|
|
9/9/2021
|
+0.25 / +1.48%
|
16.95
|
17.40
|
16.95
|
17.15
|
17.14
|
12.17
|
106,300
|
|
|
9/8/2021
|
-0.20 / -1.17%
|
16.90
|
17.10
|
16.90
|
16.90
|
17.09
|
12.00
|
30,200
|
|
|
9/7/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.00
|
12.14
|
48,400
|
|
|
9/6/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.12
|
12.14
|
74,000
|
|
|
9/1/2021
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.60
|
17.10
|
17.08
|
12.14
|
43,200
|
|
|
8/31/2021
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.60
|
16.90
|
16.79
|
12.00
|
19,300
|
|
|
8/30/2021
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.50
|
16.60
|
16.57
|
11.78
|
20,400
|
|
|
8/27/2021
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.45
|
16.50
|
16.49
|
11.71
|
67,300
|
|
|
8/26/2021
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.45
|
11.71
|
25,500
|
|
|
8/25/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.28
|
11.57
|
19,900
|
|
|
8/24/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.17
|
11.64
|
12,000
|
|
|
8/23/2021
|
+0.40 / +2.50%
|
16.50
|
16.50
|
16.15
|
16.40
|
16.40
|
11.64
|
72,400
|
|
|
8/20/2021
|
-0.30 / -1.84%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.22
|
11.36
|
64,100
|
|
|
8/19/2021
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.39
|
11.57
|
93,400
|
|
|
8/18/2021
|
-0.15 / -0.92%
|
16.35
|
16.40
|
16.20
|
16.20
|
16.28
|
11.50
|
1,500
|
|
|
8/17/2021
|
+0.35 / +2.19%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.12
|
11.61
|
76,900
|
|
|
8/16/2021
|
+0.10 / +0.63%
|
16.15
|
16.15
|
15.85
|
16.00
|
15.90
|
11.36
|
58,600
|
|
|
8/13/2021
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.87
|
11.29
|
28,800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.90
|
15.95
|
15.96
|
11.32
|
18,800
|
|
|
8/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.95
|
11.32
|
18,000
|
|
|
8/10/2021
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.80
|
15.95
|
15.91
|
11.32
|
11,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.65
|
15.90
|
15.65
|
11.29
|
1,600
|
|
|
8/6/2021
|
+0.05 / +0.32%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.76
|
11.29
|
13,200
|
|
|
8/5/2021
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.83
|
11.25
|
6,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.21
|
0
|
|
|
8/3/2021
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.21
|
16,500
|
|
|
8/2/2021
|
-0.20 / -1.27%
|
15.65
|
15.90
|
15.60
|
15.60
|
15.63
|
11.07
|
8,700
|
|
|
7/30/2021
|
+0.25 / +1.61%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
11.21
|
66,700
|
|
|
7/29/2021
|
-0.25 / -1.58%
|
15.60
|
15.80
|
15.40
|
15.55
|
15.58
|
11.04
|
51,600
|
|
|