|
Closing price on 9/30/2013
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
16,330 |
| Split-adjusted Price |
2.32 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.32
|
16,330
|
|
|
9/27/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.32
|
1,030
|
|
|
9/26/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
2.32
|
8,920
|
|
|
9/25/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.32
|
20,010
|
|
|
9/24/2013
|
-0.20 / -3.33%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
2.28
|
25,550
|
|
|
9/23/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
2.36
|
50,490
|
|
|
9/20/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
12,030
|
|
|
9/19/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
18,080
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
29,680
|
|
|
9/17/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
440
|
|
|
9/16/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
5,010
|
|
|
9/13/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
5,310
|
|
|
9/12/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
41,240
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
2.36
|
27,740
|
|
|
9/10/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
100
|
|
|
9/9/2013
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
430
|
|
|
9/6/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
2.32
|
810
|
|
|
9/5/2013
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
2.32
|
8,240
|
|
|
9/4/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.36
|
30,960
|
|
|
9/3/2013
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
2.36
|
9,680
|
|
|
8/30/2013
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
2.21
|
13,300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.25
|
100
|
|
|
8/28/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
2.25
|
8,840
|
|
|
8/27/2013
|
-0.20 / -3.23%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
2.25
|
53,410
|
|
|
8/26/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
2.32
|
41,940
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.32
|
25,450
|
|
|
8/22/2013
|
-0.10 / -1.59%
|
6.30
|
6.60
|
6.20
|
6.20
|
6.20
|
2.32
|
53,210
|
|
|
8/21/2013
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
2.36
|
42,230
|
|
|
8/20/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
2.47
|
50,080
|
|
|
8/19/2013
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.51
|
52,390
|
|
|