|
|
Closing price on 9/23/2014
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.30 |
| Volume |
461,300 |
| Split-adjusted Price |
4.30 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
461,300
|
|
|
9/22/2014
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
603,700
|
|
|
9/19/2014
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.30
|
4.40
|
635,449
|
|
|
9/18/2014
|
-0.30 / -6.67%
|
4.60
|
4.60
|
4.10
|
4.20
|
4.30
|
4.20
|
654,220
|
|
|
9/17/2014
|
+0.30 / +7.14%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
1,492,310
|
|
|
9/16/2014
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
1,028,940
|
|
|
9/15/2014
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
802,700
|
|
|
9/12/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
4.50
|
541,940
|
|
|
9/11/2014
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
1,495,159
|
|
|
9/10/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.50
|
4.30
|
4.50
|
836,716
|
|
|
9/9/2014
|
-0.30 / -6.25%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.60
|
4.50
|
1,648,900
|
|
|
9/8/2014
|
+0.30 / +6.67%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.90
|
4.80
|
3,515,672
|
|
|
9/5/2014
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.48
|
4.60
|
1,575,837
|
|
|
9/4/2014
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
772,186
|
|
|
9/3/2014
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
1,614,990
|
|
|
8/29/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
290,300
|
|
|
8/28/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
180,660
|
|
|
8/27/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
121,064
|
|
|
8/26/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
279,110
|
|
|
8/25/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
289,040
|
|
|
8/22/2014
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.70
|
3.80
|
377,700
|
|
|
8/21/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
211,600
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
61,090
|
|
|
8/19/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
171,310
|
|
|
8/18/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
174,700
|
|
|
8/15/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
190,050
|
|
|
8/14/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
123,700
|
|
|
8/13/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
94,880
|
|
|
8/12/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
153,110
|
|
|
8/11/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
225,205
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|