|
Closing price on 7/31/2015
|
|
| Open |
2.80 |
| High |
3.10 |
| Low |
2.70 |
| Volume |
479,700 |
| Split-adjusted Price |
2.80 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2015
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.70
|
2.80
|
2.90
|
2.80
|
479,700
|
|
|
7/30/2015
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
649,200
|
|
|
7/29/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
183,900
|
|
|
7/28/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
83,300
|
|
|
7/27/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
41,800
|
|
|
7/24/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
24,058
|
|
|
7/23/2015
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
230,310
|
|
|
7/22/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
107,800
|
|
|
7/21/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
492,000
|
|
|
7/20/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
158,500
|
|
|
7/17/2015
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
414,506
|
|
|
7/16/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
191,000
|
|
|
7/15/2015
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.45
|
2.50
|
236,950
|
|
|
7/14/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.70
|
2.59
|
2.70
|
483,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
92,500
|
|
|
7/10/2015
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
267,750
|
|
|
7/9/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.61
|
2.70
|
195,200
|
|
|
7/8/2015
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.67
|
2.70
|
245,500
|
|
|
7/7/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
535,200
|
|
|
7/6/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
418,866
|
|
|
7/3/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
324,064
|
|
|
7/2/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
238,900
|
|
|
7/1/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.73
|
2.80
|
273,920
|
|
|
6/30/2015
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.76
|
2.80
|
726,200
|
|
|
6/29/2015
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
3.00
|
290,800
|
|
|
6/26/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
570,668
|
|
|
6/25/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
330,176
|
|
|
6/24/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.90
|
510,590
|
|
|
6/23/2015
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.88
|
2.90
|
477,300
|
|
|
6/22/2015
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.92
|
3.00
|
500,400
|
|
|