|
Closing price on 10/23/2018
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
19,840 |
| Split-adjusted Price |
8.83 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
14.01
|
8.83
|
19,840
|
|
|
10/22/2018
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.15
|
8.96
|
26,360
|
|
|
10/19/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.02
|
2,500
|
|
|
10/18/2018
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.15
|
14.20
|
14.25
|
9.02
|
10,810
|
|
|
10/17/2018
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.25
|
9.08
|
4,100
|
|
|
10/16/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.29
|
9.02
|
2,520
|
|
|
10/15/2018
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.29
|
9.02
|
3,780
|
|
|
10/12/2018
|
0.00 / 0.00%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.29
|
9.21
|
4,340
|
|
|
10/11/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.31
|
9.21
|
5,800
|
|
|
10/10/2018
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.27
|
4,380
|
|
|
10/9/2018
|
-0.45 / -2.98%
|
15.00
|
15.10
|
14.65
|
14.65
|
14.97
|
9.30
|
6,680
|
|
|
10/8/2018
|
+0.60 / +4.14%
|
14.45
|
15.10
|
14.40
|
15.10
|
14.56
|
9.59
|
11,330
|
|
|
10/5/2018
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.45
|
14.50
|
14.47
|
9.21
|
15,200
|
|
|
10/4/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.45
|
14.50
|
14.46
|
9.21
|
15,420
|
|
|
10/3/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.52
|
9.27
|
12,400
|
|
|
10/2/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.59
|
9.21
|
11,720
|
|
|
10/1/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.63
|
9.27
|
6,700
|
|
|
9/28/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.55
|
14.60
|
14.59
|
9.27
|
8,390
|
|
|
9/27/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
9.34
|
7,160
|
|
|
9/26/2018
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
9.34
|
15,170
|
|
|
9/25/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
9.27
|
7,880
|
|
|
9/24/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.54
|
9.27
|
12,860
|
|
|
9/21/2018
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.60
|
14.56
|
9.27
|
530
|
|
|
9/20/2018
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.55
|
9.34
|
4,200
|
|
|
9/19/2018
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.50
|
14.80
|
15.00
|
9.40
|
1,200
|
|
|
9/18/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.27
|
8,500
|
|
|
9/17/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.59
|
9.27
|
4,660
|
|
|
9/14/2018
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.70
|
9.21
|
3,810
|
|
|
9/13/2018
|
+0.30 / +2.08%
|
14.30
|
14.75
|
14.30
|
14.75
|
14.44
|
9.37
|
13,850
|
|
|
9/12/2018
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.30
|
14.45
|
14.40
|
9.18
|
3,890
|
|
|