|
Closing price on 1/19/2016
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
15,500 |
| Split-adjusted Price |
4.69 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
4.69
|
15,500
|
|
|
1/18/2016
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.11
|
4.64
|
33,680
|
|
|
1/15/2016
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
3,020
|
|
|
1/14/2016
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.25
|
4.64
|
35,000
|
|
|
1/13/2016
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
4.59
|
25,140
|
|
|
1/12/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.33
|
4.74
|
12,760
|
|
|
1/11/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
0
|
|
|
1/8/2016
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.48
|
4.74
|
44,300
|
|
|
1/7/2016
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.50
|
4.64
|
58,110
|
|
|
1/6/2016
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.47
|
4.74
|
57,570
|
|
|
1/5/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
4.79
|
510
|
|
|
1/4/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
50
|
|
|
12/31/2015
|
+0.60 / +6.59%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.28
|
4.84
|
15,410
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.54
|
8,450
|
|
|
12/29/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.54
|
5,050
|
|
|
12/28/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.06
|
4.49
|
19,420
|
|
|
12/25/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.00
|
4.54
|
34,000
|
|
|
12/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
6,320
|
|
|
12/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
0
|
|
|
12/22/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.54
|
46,010
|
|
|
12/21/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.49
|
50,840
|
|
|
12/18/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
86,860
|
|
|
12/17/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.54
|
5,000
|
|
|
12/16/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
4.54
|
21,940
|
|
|
12/15/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
4.49
|
4,940
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
4.54
|
5,530
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
4.54
|
2,220
|
|
|
12/10/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
4.54
|
18,380
|
|
|
12/9/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
4.49
|
15,600
|
|
|
12/8/2015
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
4.54
|
77,420
|
|
|