|
Closing price on 9/16/2022
|
|
| Open |
26.50 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
93,500 |
| Split-adjusted Price |
21.16 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
+0.20 / +0.75%
|
26.50
|
27.50
|
26.00
|
26.70
|
27.01
|
21.16
|
93,500
|
|
|
9/15/2022
|
+1.60 / +6.43%
|
24.90
|
26.50
|
24.90
|
26.50
|
25.32
|
21.00
|
36,900
|
|
|
9/14/2022
|
+0.30 / +1.22%
|
23.85
|
24.90
|
23.85
|
24.90
|
24.53
|
19.74
|
6,400
|
|
|
9/13/2022
|
+0.10 / +0.41%
|
24.35
|
24.60
|
24.25
|
24.60
|
24.45
|
19.50
|
45,700
|
|
|
9/12/2022
|
-0.20 / -0.81%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.36
|
19.42
|
7,800
|
|
|
9/9/2022
|
-0.10 / -0.40%
|
24.80
|
24.80
|
23.60
|
24.70
|
24.20
|
19.58
|
8,900
|
|
|
9/8/2022
|
+1.40 / +5.98%
|
23.60
|
24.80
|
23.40
|
24.80
|
23.48
|
19.66
|
97,700
|
|
|
9/7/2022
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.55
|
1,600
|
|
|
9/6/2022
|
-0.70 / -2.92%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.55
|
18.47
|
14,700
|
|
|
9/5/2022
|
-0.50 / -2.04%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.74
|
19.02
|
6,200
|
|
|
8/31/2022
|
+1.20 / +5.15%
|
23.75
|
24.50
|
23.50
|
24.50
|
23.77
|
19.42
|
11,000
|
|
|
8/30/2022
|
-0.10 / -0.43%
|
23.35
|
23.35
|
23.30
|
23.30
|
23.30
|
18.47
|
1,900
|
|
|
8/29/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.55
|
50,900
|
|
|
8/26/2022
|
-0.30 / -1.27%
|
23.70
|
24.00
|
23.40
|
23.40
|
23.90
|
18.55
|
9,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.10
|
23.70
|
23.65
|
18.78
|
10,200
|
|
|
8/24/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.78
|
18.78
|
3,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
23.50
|
24.15
|
23.50
|
24.00
|
23.79
|
19.02
|
27,700
|
|
|
8/22/2022
|
+0.50 / +2.13%
|
23.45
|
24.00
|
23.40
|
24.00
|
23.48
|
19.02
|
10,600
|
|
|
8/19/2022
|
+0.35 / +1.51%
|
23.20
|
23.50
|
22.80
|
23.50
|
23.04
|
18.63
|
11,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
23.25
|
23.25
|
23.15
|
23.15
|
23.15
|
18.35
|
9,100
|
|
|
8/17/2022
|
-0.35 / -1.49%
|
22.85
|
23.40
|
22.70
|
23.15
|
22.97
|
18.35
|
22,500
|
|
|
8/16/2022
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.60
|
18.63
|
4,100
|
|
|
8/15/2022
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.15
|
24.00
|
23.71
|
19.02
|
24,900
|
|
|
8/12/2022
|
+0.90 / +3.73%
|
24.10
|
25.00
|
23.50
|
25.00
|
24.30
|
18.63
|
55,400
|
|
|
8/11/2022
|
+0.10 / +0.42%
|
24.00
|
24.15
|
24.00
|
24.10
|
24.10
|
17.95
|
78,900
|
|
|
8/10/2022
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.00
|
24.00
|
17.88
|
44,600
|
|
|
8/9/2022
|
+0.10 / +0.42%
|
24.00
|
24.05
|
23.80
|
24.00
|
23.98
|
17.88
|
36,500
|
|
|
8/8/2022
|
+0.55 / +2.36%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.63
|
17.81
|
128,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.35
|
23.35
|
17.40
|
45,000
|
|
|
8/4/2022
|
+0.20 / +0.86%
|
23.20
|
23.35
|
23.15
|
23.35
|
23.22
|
17.40
|
18,800
|
|
|