|
Closing price on 4/8/2015
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
41,200 |
| Split-adjusted Price |
2.60 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
41,200
|
|
|
4/7/2015
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.56
|
2.70
|
423,600
|
|
|
4/6/2015
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.59
|
2.50
|
89,300
|
|
|
4/3/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.70
|
249,300
|
|
|
4/2/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.59
|
2.70
|
338,800
|
|
|
4/1/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
2.70
|
432,100
|
|
|
3/31/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.63
|
2.70
|
257,410
|
|
|
3/30/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
325,810
|
|
|
3/27/2015
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
355,100
|
|
|
3/26/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.82
|
2.80
|
305,500
|
|
|
3/25/2015
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.92
|
2.80
|
523,410
|
|
|
3/24/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.02
|
3.00
|
363,400
|
|
|
3/23/2015
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.22
|
3.10
|
303,010
|
|
|
3/20/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
123,100
|
|
|
3/19/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
232,300
|
|
|
3/18/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
309,200
|
|
|
3/17/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
167,450
|
|
|
3/16/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
371,930
|
|
|
3/13/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
80,100
|
|
|
3/12/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
72,300
|
|
|
3/11/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
255,906
|
|
|
3/10/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
467,920
|
|
|
3/9/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
359,160
|
|
|
3/6/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
335,400
|
|
|
3/5/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
1,393,900
|
|
|
3/4/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
311,600
|
|
|
3/3/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
940,650
|
|
|
3/2/2015
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
440,700
|
|
|
2/27/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
338,400
|
|
|
2/26/2015
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
136,500
|
|
|