|
Closing price on 1/7/2020
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
11,040 |
| Split-adjusted Price |
10.21 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
10.21
|
11,040
|
|
|
1/6/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.28
|
1,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
10,850
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
10.35
|
32,350
|
|
|
12/31/2019
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.95
|
15.00
|
15.00
|
10.35
|
3,000
|
|
|
12/30/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
19,000
|
|
|
12/27/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
14.50
|
15.00
|
15.00
|
10.35
|
26,200
|
|
|
12/26/2019
|
-0.65 / -4.14%
|
15.20
|
15.55
|
15.00
|
15.05
|
15.20
|
10.38
|
1,150
|
|
|
12/25/2019
|
+0.60 / +3.97%
|
16.00
|
16.00
|
15.15
|
15.70
|
15.18
|
10.83
|
2,570
|
|
|
12/24/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
10.42
|
28,050
|
|
|
12/23/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
10.35
|
34,050
|
|
|
12/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
1,000
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
6,300
|
|
|
12/18/2019
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
10.35
|
16,740
|
|
|
12/17/2019
|
-0.25 / -1.65%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.91
|
10.28
|
20,790
|
|
|
12/16/2019
|
-0.65 / -4.11%
|
15.20
|
15.20
|
14.85
|
15.15
|
14.92
|
10.45
|
50,930
|
|
|
12/13/2019
|
+0.75 / +4.98%
|
15.05
|
15.80
|
15.05
|
15.80
|
15.17
|
10.90
|
6,790
|
|
|
12/12/2019
|
-0.15 / -0.99%
|
15.05
|
15.10
|
15.05
|
15.05
|
15.06
|
10.38
|
27,230
|
|
|
12/11/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
10.49
|
5,620
|
|
|
12/10/2019
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
10.35
|
12,800
|
|
|
12/9/2019
|
-0.40 / -2.61%
|
15.00
|
15.25
|
14.90
|
14.90
|
15.16
|
10.28
|
22,030
|
|
|
12/6/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.27
|
10.56
|
11,200
|
|
|
12/5/2019
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.49
|
2,200
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.42
|
26,660
|
|
|
12/3/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
10.42
|
19,880
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.08
|
10.42
|
18,440
|
|
|
11/29/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.20
|
15.10
|
15.10
|
10.42
|
5,100
|
|
|
11/28/2019
|
-0.30 / -1.96%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.09
|
10.35
|
19,610
|
|
|
11/27/2019
|
+0.20 / +1.32%
|
15.05
|
15.30
|
15.05
|
15.30
|
15.14
|
10.56
|
37,590
|
|
|
11/26/2019
|
+0.10 / +0.67%
|
15.05
|
15.20
|
15.05
|
15.10
|
15.07
|
10.42
|
6,770
|
|
|