|
Closing price on 9/4/2015
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
14,340 |
| Split-adjusted Price |
4.61 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
4.61
|
14,340
|
|
|
9/3/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
4.61
|
42,180
|
|
|
9/1/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.57
|
4.61
|
50,350
|
|
|
8/31/2015
|
-0.20 / -2.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.61
|
4.61
|
74,230
|
|
|
8/28/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.71
|
4.71
|
80,160
|
|
|
8/27/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
4.71
|
14,910
|
|
|
8/26/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.71
|
60
|
|
|
8/25/2015
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.10
|
9.90
|
9.66
|
4.71
|
47,500
|
|
|
8/24/2015
|
-0.30 / -3.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.68
|
4.61
|
18,280
|
|
|
8/21/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.94
|
4.75
|
91,740
|
|
|
8/20/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
4.75
|
50,470
|
|
|
8/19/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.93
|
4.75
|
21,050
|
|
|
8/18/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.92
|
4.75
|
12,400
|
|
|
8/17/2015
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.86
|
4.71
|
31,200
|
|
|
8/14/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
4.66
|
21,450
|
|
|
8/13/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.81
|
4.71
|
23,040
|
|
|
8/12/2015
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.93
|
4.71
|
86,680
|
|
|
8/11/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.91
|
4.75
|
40,950
|
|
|
8/10/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.95
|
4.75
|
95,370
|
|
|
8/7/2015
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.71
|
7,000
|
|
|
8/6/2015
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.75
|
2,020
|
|
|
8/5/2015
|
+0.40 / +4.04%
|
10.00
|
10.50
|
9.90
|
10.30
|
9.92
|
4.90
|
49,110
|
|
|
8/4/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.89
|
4.71
|
15,780
|
|
|
8/3/2015
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
4.71
|
43,780
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.75
|
1,060
|
|
|
7/30/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
4.75
|
28,130
|
|
|
7/29/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.71
|
20,470
|
|
|
7/28/2015
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
4.71
|
49,800
|
|
|
7/27/2015
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
4.66
|
49,110
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.81
|
4.75
|
5,400
|
|
|