|
Closing price on 10/20/2021
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.35 |
| Volume |
74,800 |
| Split-adjusted Price |
14.61 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.35
|
19.60
|
19.56
|
14.61
|
74,800
|
|
|
10/19/2021
|
-0.35 / -1.75%
|
19.95
|
19.95
|
19.50
|
19.60
|
19.62
|
14.61
|
26,500
|
|
|
10/18/2021
|
+0.40 / +2.05%
|
19.60
|
20.00
|
19.50
|
19.95
|
19.84
|
14.87
|
25,800
|
|
|
10/15/2021
|
+0.65 / +3.44%
|
18.60
|
19.55
|
18.50
|
19.55
|
19.06
|
14.57
|
69,400
|
|
|
10/14/2021
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.79
|
14.09
|
9,100
|
|
|
10/13/2021
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.76
|
13.87
|
12,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.59
|
14.02
|
25,500
|
|
|
10/11/2021
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.78
|
14.02
|
33,700
|
|
|
10/8/2021
|
-0.20 / -1.04%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.07
|
14.16
|
5,800
|
|
|
10/7/2021
|
-0.10 / -0.52%
|
19.50
|
19.55
|
19.00
|
19.20
|
19.34
|
14.31
|
33,100
|
|
|
10/6/2021
|
+0.50 / +2.66%
|
18.80
|
19.45
|
18.70
|
19.30
|
19.06
|
14.39
|
64,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.40
|
18.80
|
18.66
|
14.02
|
26,900
|
|
|
10/4/2021
|
+1.20 / +6.82%
|
17.60
|
18.80
|
17.50
|
18.80
|
18.53
|
14.02
|
76,200
|
|
|
10/1/2021
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.59
|
13.12
|
5,900
|
|
|
9/30/2021
|
+0.25 / +1.43%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.50
|
13.20
|
14,800
|
|
|
9/29/2021
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.41
|
13.01
|
10,800
|
|
|
9/28/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.34
|
13.05
|
9,400
|
|
|
9/27/2021
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.49
|
13.05
|
17,100
|
|
|
9/24/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.35
|
17.40
|
17.40
|
12.97
|
5,100
|
|
|
9/23/2021
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.34
|
12.97
|
15,400
|
|
|
9/22/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.24
|
12.90
|
12,700
|
|
|
9/21/2021
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.05
|
17.30
|
17.10
|
12.90
|
113,900
|
|
|
9/20/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.20
|
12.90
|
15,700
|
|
|
9/17/2021
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.21
|
12.90
|
26,200
|
|
|
9/16/2021
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
12.82
|
107,700
|
|
|
9/15/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.17
|
12.90
|
6,000
|
|
|
9/14/2021
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.04
|
12.90
|
30,100
|
|
|
9/13/2021
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.15
|
17.30
|
17.20
|
12.90
|
117,100
|
|
|
9/10/2021
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.10
|
17.20
|
17.15
|
12.82
|
33,000
|
|
|
9/9/2021
|
+0.25 / +1.48%
|
16.95
|
17.40
|
16.95
|
17.15
|
17.14
|
12.79
|
106,300
|
|
|