|
Closing price on 2/4/2015
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
259,300 |
| Split-adjusted Price |
3.40 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.10 / +3.03%
|
3.50
|
3.70
|
3.30
|
3.40
|
3.40
|
3.40
|
259,300
|
|
|
2/3/2015
|
0.00 / 0.00%
|
3.30
|
3.60
|
3.30
|
3.30
|
3.50
|
3.30
|
665,000
|
|
|
2/2/2015
|
-0.20 / -5.71%
|
3.50
|
3.80
|
3.30
|
3.30
|
3.30
|
3.30
|
584,800
|
|
|
1/30/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
198,600
|
|
|
1/29/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
208,350
|
|
|
1/28/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
485,441
|
|
|
1/27/2015
|
-0.20 / -5.13%
|
3.80
|
4.10
|
3.60
|
3.70
|
3.70
|
3.70
|
413,700
|
|
|
1/26/2015
|
+0.10 / +2.63%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.80
|
3.90
|
472,010
|
|
|
1/23/2015
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
151,800
|
|
|
1/22/2015
|
-0.10 / -2.63%
|
3.90
|
4.10
|
3.70
|
3.70
|
3.80
|
3.70
|
553,420
|
|
|
1/21/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
490,800
|
|
|
1/20/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
145,600
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
94,500
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
407,309
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
330,059
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
285,400
|
|
|
1/13/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
356,100
|
|
|
1/12/2015
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.80
|
3.90
|
3.90
|
3.90
|
389,200
|
|
|
1/9/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
197,530
|
|
|
1/8/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
153,200
|
|
|
1/7/2015
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
785,114
|
|
|
1/6/2015
|
+0.10 / +2.56%
|
3.90
|
4.20
|
3.80
|
4.00
|
3.90
|
4.00
|
380,100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
594,200
|
|
|
12/31/2014
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.70
|
3.90
|
741,770
|
|
|
12/30/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
193,100
|
|
|
12/29/2014
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
237,200
|
|
|
12/26/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.90
|
3.70
|
329,600
|
|
|
12/25/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
124,400
|
|
|
12/24/2014
|
0.00 / 0.00%
|
4.00
|
4.40
|
3.90
|
4.00
|
4.00
|
4.00
|
738,029
|
|
|
12/23/2014
|
0.00 / 0.00%
|
4.00
|
4.40
|
4.00
|
4.00
|
4.00
|
4.00
|
432,711
|
|
|