|
Closing price on 9/29/2010
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
6,610 |
| Split-adjusted Price |
2.88 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.88
|
6,610
|
|
|
9/28/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.94
|
21,380
|
|
|
9/27/2010
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.94
|
32,460
|
|
|
9/24/2010
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.91
|
13,980
|
|
|
9/23/2010
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.88
|
21,920
|
|
|
9/22/2010
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.98
|
8,030
|
|
|
9/21/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.94
|
52,320
|
|
|
9/20/2010
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.98
|
62,050
|
|
|
9/17/2010
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
3.01
|
53,890
|
|
|
9/16/2010
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.01
|
17,660
|
|
|
9/15/2010
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.98
|
32,830
|
|
|
9/14/2010
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
3.01
|
16,030
|
|
|
9/13/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
2.94
|
17,370
|
|
|
9/10/2010
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
2.94
|
98,810
|
|
|
9/9/2010
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
3.07
|
25,900
|
|
|
9/8/2010
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
3.07
|
74,740
|
|
|
9/7/2010
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.20
|
9.50
|
9.50
|
3.14
|
92,210
|
|
|
9/6/2010
|
+0.40 / +4.44%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.11
|
71,040
|
|
|
9/1/2010
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
2.98
|
38,710
|
|
|
8/31/2010
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
2.84
|
86,680
|
|
|
8/30/2010
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.71
|
60,070
|
|
|
8/27/2010
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.61
|
23,420
|
|
|
8/26/2010
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
2.68
|
24,560
|
|
|
8/25/2010
|
-0.40 / -4.76%
|
8.40
|
8.60
|
8.00
|
8.00
|
8.00
|
2.64
|
50,920
|
|
|
8/24/2010
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
2.78
|
59,820
|
|
|
8/23/2010
|
-0.10 / -1.14%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
2.88
|
8,700
|
|
|
8/20/2010
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.91
|
51,660
|
|
|
8/19/2010
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.94
|
7,260
|
|
|
8/18/2010
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
2.98
|
37,290
|
|
|
8/17/2010
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.04
|
29,450
|
|
|