|
Closing price on 1/24/2017
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
11.55 |
| Volume |
25,000 |
| Split-adjusted Price |
6.21 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.56
|
6.21
|
25,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.58
|
6.21
|
28,660
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.55
|
11.55
|
11.57
|
6.21
|
22,120
|
|
|
1/19/2017
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.50
|
11.55
|
11.54
|
6.21
|
3,670
|
|
|
1/18/2017
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
6.23
|
10,210
|
|
|
1/17/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
6.12
|
26,340
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.40
|
11.39
|
6.12
|
23,090
|
|
|
1/13/2017
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
6.12
|
13,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.25
|
11.30
|
11.28
|
6.07
|
7,060
|
|
|
1/11/2017
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.32
|
6.07
|
13,960
|
|
|
1/10/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.02
|
1,090
|
|
|
1/9/2017
|
+0.20 / +1.80%
|
11.15
|
11.30
|
11.15
|
11.30
|
11.23
|
6.07
|
80
|
|
|
1/6/2017
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.21
|
5.96
|
39,160
|
|
|
1/5/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
6.12
|
14,330
|
|
|
1/4/2017
|
+0.15 / +1.33%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.36
|
6.12
|
10,560
|
|
|
1/3/2017
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.38
|
6.04
|
62,630
|
|
|
12/30/2016
|
-0.05 / -0.44%
|
10.95
|
11.40
|
10.95
|
11.35
|
11.31
|
6.10
|
10,700
|
|
|
12/29/2016
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.11
|
6.12
|
6,480
|
|
|
12/28/2016
|
-0.25 / -2.20%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.13
|
5.96
|
124,830
|
|
|
12/27/2016
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.30
|
11.35
|
11.42
|
6.10
|
25,390
|
|
|
12/26/2016
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.46
|
6.12
|
22,420
|
|
|
12/23/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.38
|
6.23
|
15,990
|
|
|
12/22/2016
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.46
|
6.23
|
24,530
|
|
|
12/21/2016
|
-0.40 / -3.45%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.52
|
6.02
|
64,310
|
|
|
12/20/2016
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.64
|
6.23
|
42,250
|
|
|
12/19/2016
|
0.00 / 0.00%
|
11.55
|
11.80
|
11.55
|
11.55
|
11.55
|
6.21
|
37,310
|
|
|
12/16/2016
|
+0.45 / +4.05%
|
11.40
|
11.60
|
11.40
|
11.55
|
11.50
|
6.21
|
64,270
|
|
|
12/15/2016
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.96
|
8,630
|
|
|
12/14/2016
|
+0.70 / +6.54%
|
10.75
|
11.40
|
10.75
|
11.40
|
11.06
|
6.12
|
189,970
|
|
|
12/13/2016
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
5.75
|
36,210
|
|
|