|
|
Closing price on 11/19/2014
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
1,189,600 |
| Split-adjusted Price |
4.40 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
1,189,600
|
|
|
11/18/2014
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
438,060
|
|
|
11/17/2014
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
469,800
|
|
|
11/14/2014
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
4.70
|
638,319
|
|
|
11/13/2014
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
542,006
|
|
|
11/12/2014
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
503,500
|
|
|
11/11/2014
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
293,300
|
|
|
11/10/2014
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
356,650
|
|
|
11/7/2014
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
342,005
|
|
|
11/6/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
310,900
|
|
|
11/5/2014
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
1,023,110
|
|
|
11/4/2014
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
352,300
|
|
|
11/3/2014
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
1,453,750
|
|
|
10/31/2014
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.90
|
4.90
|
1,309,807
|
|
|
10/30/2014
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
1,232,972
|
|
|
10/29/2014
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.90
|
5.00
|
821,830
|
|
|
10/28/2014
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
957,530
|
|
|
10/27/2014
|
-0.30 / -5.77%
|
5.00
|
5.20
|
4.70
|
4.90
|
4.90
|
4.90
|
1,463,340
|
|
|
10/24/2014
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
1,615,300
|
|
|
10/23/2014
|
-0.10 / -1.92%
|
5.30
|
5.40
|
5.00
|
5.10
|
5.20
|
5.10
|
1,923,250
|
|
|
10/22/2014
|
+0.30 / +6.12%
|
5.00
|
5.30
|
4.90
|
5.20
|
5.10
|
5.20
|
1,506,174
|
|
|
10/21/2014
|
+0.20 / +4.26%
|
4.80
|
5.10
|
4.80
|
4.90
|
5.00
|
4.90
|
1,635,360
|
|
|
10/20/2014
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.70
|
4.70
|
974,700
|
|
|
10/17/2014
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.70
|
4.60
|
803,800
|
|
|
10/16/2014
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
854,300
|
|
|
10/15/2014
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
685,020
|
|
|
10/14/2014
|
-0.30 / -5.88%
|
5.20
|
5.20
|
4.80
|
4.80
|
4.90
|
4.80
|
2,424,450
|
|
|
10/13/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.10
|
5.10
|
5.30
|
5.10
|
1,756,550
|
|
|
10/10/2014
|
+0.30 / +6.25%
|
5.10
|
5.10
|
4.80
|
5.10
|
5.03
|
5.10
|
1,659,850
|
|
|
10/9/2014
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
5,006,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:15:00 AM
|
|
|
|
|