|
Closing price on 1/17/2018
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
89,710 |
| Split-adjusted Price |
9.83 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.25
|
9.83
|
89,710
|
|
|
1/16/2018
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.25
|
16.25
|
16.26
|
9.86
|
37,020
|
|
|
1/15/2018
|
-0.05 / -0.31%
|
16.20
|
16.40
|
16.20
|
16.25
|
16.23
|
9.86
|
52,560
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.25
|
16.30
|
16.38
|
9.89
|
15,380
|
|
|
1/11/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
9.89
|
28,390
|
|
|
1/10/2018
|
+0.05 / +0.31%
|
16.25
|
16.90
|
16.25
|
16.30
|
16.39
|
9.89
|
34,600
|
|
|
1/9/2018
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.25
|
9.86
|
69,100
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.10
|
16.20
|
16.19
|
9.83
|
59,610
|
|
|
1/5/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.05
|
16.20
|
16.08
|
9.83
|
22,890
|
|
|
1/4/2018
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
9.83
|
37,270
|
|
|
1/3/2018
|
-0.05 / -0.31%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.09
|
9.77
|
42,760
|
|
|
1/2/2018
|
-0.20 / -1.22%
|
16.35
|
16.40
|
15.70
|
16.15
|
16.09
|
9.80
|
38,470
|
|
|
12/29/2017
|
0.00 / 0.00%
|
16.35
|
16.70
|
16.35
|
16.35
|
16.37
|
9.92
|
43,010
|
|
|
12/28/2017
|
-0.75 / -4.39%
|
17.10
|
17.10
|
16.30
|
16.35
|
16.50
|
9.92
|
28,610
|
|
|
12/27/2017
|
-0.10 / -0.58%
|
17.35
|
17.35
|
17.00
|
17.10
|
17.06
|
9.89
|
80,340
|
|
|
12/26/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.21
|
9.95
|
44,160
|
|
|
12/25/2017
|
+0.10 / +0.58%
|
17.20
|
17.25
|
17.05
|
17.20
|
17.18
|
9.95
|
45,640
|
|
|
12/22/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.13
|
9.89
|
20,550
|
|
|
12/21/2017
|
-0.05 / -0.29%
|
17.10
|
17.20
|
16.85
|
17.10
|
17.02
|
9.89
|
64,750
|
|
|
12/20/2017
|
+0.05 / +0.29%
|
17.15
|
17.15
|
17.10
|
17.15
|
17.13
|
9.92
|
88,810
|
|
|
12/19/2017
|
+0.10 / +0.59%
|
17.05
|
17.20
|
16.95
|
17.10
|
17.09
|
9.89
|
57,860
|
|
|
12/18/2017
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.85
|
17.00
|
16.93
|
9.83
|
57,540
|
|
|
12/15/2017
|
+0.10 / +0.59%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.89
|
9.83
|
20,720
|
|
|
12/14/2017
|
+0.05 / +0.30%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.84
|
9.77
|
29,090
|
|
|
12/13/2017
|
+0.35 / +2.12%
|
16.45
|
16.85
|
16.45
|
16.85
|
16.65
|
9.74
|
22,040
|
|
|
12/12/2017
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.25
|
16.50
|
16.38
|
9.54
|
183,920
|
|
|
12/11/2017
|
-0.25 / -1.50%
|
16.65
|
16.70
|
16.40
|
16.40
|
16.50
|
9.48
|
69,220
|
|
|
12/8/2017
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.50
|
16.65
|
16.60
|
9.63
|
33,740
|
|
|
12/7/2017
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
9.66
|
33,910
|
|
|
12/6/2017
|
-0.20 / -1.19%
|
16.95
|
16.95
|
16.50
|
16.60
|
16.77
|
9.60
|
126,450
|
|
|