|
Closing price on 1/12/2023
|
|
| Open |
23.50 |
| High |
23.90 |
| Low |
23.25 |
| Volume |
10,200 |
| Split-adjusted Price |
20.79 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.25
|
23.90
|
23.54
|
20.79
|
10,200
|
|
|
1/11/2023
|
+0.10 / +0.42%
|
23.85
|
23.90
|
23.10
|
23.90
|
23.60
|
20.79
|
2,700
|
|
|
1/10/2023
|
+0.10 / +0.42%
|
22.85
|
23.80
|
22.85
|
23.80
|
23.62
|
20.71
|
10,500
|
|
|
1/9/2023
|
+0.30 / +1.28%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.43
|
20.62
|
6,000
|
|
|
1/6/2023
|
0.00 / 0.00%
|
24.70
|
24.70
|
22.80
|
23.40
|
23.31
|
20.36
|
4,200
|
|
|
1/5/2023
|
+0.50 / +2.18%
|
22.65
|
23.40
|
22.60
|
23.40
|
22.84
|
20.36
|
13,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.91
|
19.92
|
23,200
|
|
|
1/3/2023
|
+0.15 / +0.66%
|
22.75
|
23.10
|
22.65
|
22.90
|
22.88
|
19.92
|
62,500
|
|
|
12/30/2022
|
-0.05 / -0.22%
|
22.10
|
22.80
|
22.00
|
22.75
|
22.49
|
19.79
|
16,700
|
|
|
12/29/2022
|
+0.40 / +1.79%
|
22.45
|
22.80
|
22.40
|
22.80
|
22.49
|
19.84
|
3,900
|
|
|
12/28/2022
|
-0.10 / -0.44%
|
22.45
|
22.45
|
22.30
|
22.40
|
22.36
|
19.49
|
5,900
|
|
|
12/27/2022
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.05
|
22.50
|
22.33
|
19.58
|
36,000
|
|
|
12/26/2022
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.11
|
19.49
|
11,600
|
|
|
12/23/2022
|
+0.35 / +1.58%
|
23.05
|
23.05
|
21.00
|
22.50
|
21.96
|
19.58
|
8,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
23.05
|
23.65
|
23.05
|
23.15
|
23.52
|
19.27
|
63,300
|
|
|
12/21/2022
|
+0.10 / +0.43%
|
23.10
|
23.15
|
22.95
|
23.15
|
23.06
|
19.27
|
29,000
|
|
|
12/20/2022
|
-0.45 / -1.91%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.15
|
19.19
|
20,500
|
|
|
12/19/2022
|
+0.65 / +2.84%
|
22.95
|
23.60
|
22.95
|
23.50
|
23.26
|
19.56
|
23,500
|
|
|
12/16/2022
|
+0.25 / +1.11%
|
22.60
|
22.85
|
22.60
|
22.85
|
22.69
|
19.02
|
27,300
|
|
|
12/15/2022
|
+0.10 / +0.44%
|
22.50
|
22.75
|
22.50
|
22.60
|
22.65
|
18.81
|
10,800
|
|
|
12/14/2022
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.49
|
18.73
|
9,800
|
|
|
12/13/2022
|
+0.05 / +0.22%
|
22.15
|
22.45
|
22.00
|
22.45
|
22.24
|
18.69
|
18,500
|
|
|
12/12/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.15
|
22.40
|
22.25
|
18.65
|
48,600
|
|
|
12/9/2022
|
+0.05 / +0.22%
|
22.05
|
22.40
|
22.00
|
22.40
|
22.11
|
18.65
|
59,600
|
|
|
12/8/2022
|
+0.05 / +0.22%
|
22.40
|
22.40
|
22.00
|
22.35
|
22.14
|
18.61
|
34,900
|
|
|
12/7/2022
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.00
|
22.30
|
22.05
|
18.56
|
32,700
|
|
|
12/6/2022
|
+0.05 / +0.22%
|
22.00
|
22.30
|
21.50
|
22.30
|
21.96
|
18.56
|
34,600
|
|
|
12/5/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.85
|
22.25
|
22.26
|
18.52
|
54,500
|
|
|
12/2/2022
|
-0.10 / -0.45%
|
22.00
|
22.75
|
21.60
|
22.25
|
22.09
|
18.52
|
33,000
|
|
|
12/1/2022
|
-0.05 / -0.22%
|
22.00
|
22.70
|
21.80
|
22.35
|
22.12
|
18.61
|
27,400
|
|
|