|
Closing price on 10/19/2017
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.85 |
| Volume |
52,390 |
| Split-adjusted Price |
9.25 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.85
|
16.00
|
15.92
|
9.25
|
52,390
|
|
|
10/18/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.02
|
9.25
|
38,150
|
|
|
10/17/2017
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.75
|
16.10
|
15.99
|
9.31
|
177,460
|
|
|
10/16/2017
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
9.14
|
66,500
|
|
|
10/13/2017
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.65
|
15.65
|
15.70
|
9.05
|
14,840
|
|
|
10/12/2017
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.60
|
15.80
|
15.65
|
9.14
|
16,290
|
|
|
10/11/2017
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.70
|
15.75
|
15.71
|
9.11
|
47,920
|
|
|
10/10/2017
|
-0.05 / -0.32%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.72
|
9.08
|
20,820
|
|
|
10/9/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.75
|
15.66
|
9.11
|
9,270
|
|
|
10/6/2017
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.60
|
15.75
|
15.64
|
9.11
|
23,650
|
|
|
10/5/2017
|
0.00 / 0.00%
|
15.60
|
15.75
|
15.60
|
15.60
|
15.62
|
9.02
|
11,330
|
|
|
10/4/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.77
|
9.02
|
5,580
|
|
|
10/3/2017
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.74
|
9.14
|
14,360
|
|
|
10/2/2017
|
-0.15 / -0.95%
|
16.00
|
16.00
|
15.55
|
15.70
|
15.61
|
9.08
|
12,940
|
|
|
9/29/2017
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.60
|
15.85
|
15.79
|
9.17
|
1,520
|
|
|
9/28/2017
|
+0.25 / +1.60%
|
15.50
|
15.85
|
15.50
|
15.85
|
15.62
|
9.17
|
27,980
|
|
|
9/27/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.60
|
15.60
|
9.02
|
8,460
|
|
|
9/26/2017
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.55
|
15.60
|
15.60
|
9.02
|
32,180
|
|
|
9/25/2017
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.55
|
9.02
|
35,810
|
|
|
9/22/2017
|
+0.05 / +0.32%
|
15.40
|
16.05
|
15.40
|
15.55
|
15.52
|
8.99
|
42,660
|
|
|
9/21/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.49
|
8.96
|
55,770
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.50
|
15.60
|
15.55
|
9.02
|
18,580
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
9.02
|
33,090
|
|
|
9/18/2017
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
9.02
|
25,220
|
|
|
9/15/2017
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.35
|
15.50
|
15.47
|
8.96
|
21,780
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.55
|
15.53
|
8.99
|
48,550
|
|
|
9/13/2017
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.53
|
8.99
|
20,990
|
|
|
9/12/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.49
|
8.96
|
28,080
|
|
|
9/11/2017
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.43
|
8.96
|
3,110
|
|
|
9/8/2017
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.20
|
15.55
|
15.36
|
8.99
|
15,950
|
|
|