|
Closing price on 1/17/2019
|
|
| Open |
14.05 |
| High |
14.05 |
| Low |
14.00 |
| Volume |
71,310 |
| Split-adjusted Price |
8.89 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
-0.05 / -0.36%
|
14.05
|
14.05
|
14.00
|
14.00
|
14.01
|
8.89
|
71,310
|
|
|
1/16/2019
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.05
|
14.05
|
14.09
|
8.92
|
7,170
|
|
|
1/15/2019
|
+0.05 / +0.36%
|
14.00
|
14.10
|
14.00
|
14.05
|
14.05
|
8.92
|
29,120
|
|
|
1/14/2019
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.95
|
14.00
|
14.05
|
8.89
|
26,840
|
|
|
1/11/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.09
|
8.96
|
28,240
|
|
|
1/10/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.13
|
8.96
|
7,950
|
|
|
1/9/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.95
|
14.10
|
14.09
|
8.96
|
14,050
|
|
|
1/8/2019
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.85
|
14.10
|
14.14
|
8.96
|
27,160
|
|
|
1/7/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.13
|
8.96
|
1,810
|
|
|
1/4/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
8.96
|
1,520
|
|
|
1/3/2019
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.13
|
8.96
|
9,130
|
|
|
1/2/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.16
|
9.02
|
15,040
|
|
|
12/28/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.12
|
9.02
|
16,010
|
|
|
12/27/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.02
|
9.02
|
7,990
|
|
|
12/26/2018
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
9.02
|
310
|
|
|
12/25/2018
|
-0.30 / -2.10%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.10
|
8.89
|
60
|
|
|
12/24/2018
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.25
|
9.08
|
300
|
|
|
12/21/2018
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.18
|
9.02
|
3,980
|
|
|
12/20/2018
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.00
|
13.99
|
8.89
|
1,930
|
|
|
12/19/2018
|
-0.10 / -0.71%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.09
|
8.89
|
20,020
|
|
|
12/18/2018
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
8.96
|
3,900
|
|
|
12/17/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.89
|
5,700
|
|
|
12/14/2018
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.04
|
8.96
|
15,950
|
|
|
12/13/2018
|
-0.20 / -1.39%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.26
|
9.02
|
12,270
|
|
|
12/12/2018
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.38
|
9.15
|
1,460
|
|
|
12/11/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.02
|
0
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.20
|
14.20
|
9.02
|
46,490
|
|
|
12/7/2018
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
9.02
|
103,000
|
|
|
12/6/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.02
|
7,210
|
|
|
12/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.37
|
9.21
|
9,670
|
|
|