|
Closing price on 1/25/2024
|
|
| Open |
27.90 |
| High |
29.50 |
| Low |
27.40 |
| Volume |
11,200 |
| Split-adjusted Price |
27.16 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
-0.45 / -1.53%
|
27.90
|
29.50
|
27.40
|
29.00
|
29.12
|
27.16
|
11,200
|
|
|
1/24/2024
|
-0.15 / -0.51%
|
29.55
|
29.55
|
29.20
|
29.45
|
29.41
|
27.59
|
7,500
|
|
|
1/23/2024
|
+0.60 / +2.07%
|
28.60
|
29.60
|
28.00
|
29.60
|
28.79
|
27.73
|
64,300
|
|
|
1/22/2024
|
+1.00 / +3.57%
|
27.90
|
29.00
|
27.90
|
29.00
|
28.08
|
27.16
|
36,600
|
|
|
1/19/2024
|
+0.15 / +0.54%
|
26.70
|
28.00
|
26.70
|
28.00
|
27.25
|
26.23
|
26,700
|
|
|
1/18/2024
|
+0.55 / +2.01%
|
27.60
|
27.85
|
27.00
|
27.85
|
27.43
|
26.09
|
16,700
|
|
|
1/17/2024
|
-0.60 / -2.15%
|
27.90
|
27.90
|
27.25
|
27.30
|
27.44
|
25.57
|
34,700
|
|
|
1/16/2024
|
+0.30 / +1.09%
|
27.60
|
27.90
|
26.50
|
27.90
|
27.76
|
26.13
|
36,000
|
|
|
1/15/2024
|
+1.40 / +5.34%
|
26.20
|
27.60
|
26.20
|
27.60
|
26.40
|
25.85
|
10,900
|
|
|
1/12/2024
|
+0.40 / +1.55%
|
25.90
|
26.20
|
25.90
|
26.20
|
25.99
|
24.54
|
12,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.80
|
25.80
|
25.85
|
24.17
|
15,300
|
|
|
1/10/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
24.17
|
7,700
|
|
|
1/9/2024
|
-0.15 / -0.58%
|
25.95
|
25.95
|
25.70
|
25.80
|
25.81
|
24.17
|
6,500
|
|
|
1/8/2024
|
+0.15 / +0.58%
|
25.80
|
25.95
|
25.80
|
25.95
|
25.89
|
24.31
|
11,800
|
|
|
1/5/2024
|
+0.05 / +0.19%
|
25.75
|
25.80
|
25.55
|
25.80
|
25.73
|
24.17
|
11,000
|
|
|
1/4/2024
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.75
|
25.75
|
25.78
|
24.12
|
345,500
|
|
|
1/3/2024
|
+0.05 / +0.19%
|
25.40
|
25.85
|
25.40
|
25.85
|
25.51
|
24.21
|
21,800
|
|
|
1/2/2024
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.40
|
25.80
|
25.65
|
24.17
|
2,800
|
|
|
12/29/2023
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.68
|
24.26
|
12,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.70
|
25.68
|
24.07
|
13,200
|
|
|
12/27/2023
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.53
|
24.07
|
7,200
|
|
|
12/26/2023
|
-0.15 / -0.58%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.42
|
23.89
|
8,000
|
|
|
12/25/2023
|
+0.05 / +0.20%
|
25.60
|
25.70
|
25.60
|
25.65
|
25.66
|
24.03
|
13,700
|
|
|
12/22/2023
|
+0.30 / +1.19%
|
25.40
|
25.70
|
25.05
|
25.60
|
25.51
|
23.98
|
9,300
|
|
|
12/21/2023
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.05
|
25.30
|
25.16
|
23.70
|
8,800
|
|
|
12/20/2023
|
+0.05 / +0.20%
|
25.35
|
25.35
|
25.00
|
25.30
|
25.04
|
23.70
|
10,500
|
|
|
12/19/2023
|
-0.15 / -0.59%
|
25.40
|
25.40
|
24.90
|
25.25
|
24.97
|
23.65
|
27,800
|
|
|
12/18/2023
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.90
|
25.40
|
24.94
|
23.79
|
105,300
|
|
|
12/15/2023
|
+0.40 / +1.60%
|
25.10
|
25.40
|
24.90
|
25.40
|
25.10
|
23.79
|
48,900
|
|
|
12/14/2023
|
-0.40 / -1.57%
|
25.15
|
25.85
|
25.00
|
25.00
|
25.10
|
23.42
|
47,700
|
|
|