|
Closing price on 10/25/2016
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
66,320 |
| Split-adjusted Price |
5.59 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.60
|
11.20
|
11.08
|
5.59
|
66,320
|
|
|
10/24/2016
|
-0.40 / -3.51%
|
11.30
|
11.30
|
10.90
|
11.00
|
10.99
|
5.49
|
28,110
|
|
|
10/21/2016
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.47
|
5.69
|
25,820
|
|
|
10/20/2016
|
+0.45 / +4.09%
|
11.00
|
11.50
|
11.00
|
11.45
|
11.31
|
5.72
|
165,400
|
|
|
10/19/2016
|
-0.25 / -2.22%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.05
|
5.49
|
42,430
|
|
|
10/18/2016
|
+0.45 / +4.17%
|
10.85
|
11.30
|
10.85
|
11.25
|
11.07
|
5.62
|
234,850
|
|
|
10/17/2016
|
+0.10 / +0.93%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.76
|
5.39
|
10,190
|
|
|
10/14/2016
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.66
|
5.34
|
15,760
|
|
|
10/13/2016
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.60
|
10.60
|
10.67
|
5.29
|
7,030
|
|
|
10/12/2016
|
+0.15 / +1.42%
|
10.85
|
10.85
|
10.60
|
10.75
|
10.65
|
5.37
|
8,260
|
|
|
10/11/2016
|
+0.05 / +0.47%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
5.29
|
35,840
|
|
|
10/10/2016
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.50
|
10.55
|
10.54
|
5.27
|
16,030
|
|
|
10/7/2016
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.59
|
5.24
|
10,390
|
|
|
10/6/2016
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.56
|
5.29
|
78,000
|
|
|
10/5/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.73
|
5.39
|
12,400
|
|
|
10/4/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.91
|
5.44
|
32,540
|
|
|
10/3/2016
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.89
|
5.44
|
139,640
|
|
|
9/30/2016
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
5.29
|
186,260
|
|
|
9/29/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.58
|
5.34
|
58,890
|
|
|
9/28/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.63
|
5.29
|
6,170
|
|
|
9/27/2016
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
5.29
|
100,350
|
|
|
9/26/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
5.19
|
41,870
|
|
|
9/23/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
5.19
|
16,830
|
|
|
9/22/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
5.24
|
12,970
|
|
|
9/21/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.19
|
210
|
|
|
9/20/2016
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
5.19
|
40,510
|
|
|
9/19/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.58
|
5.29
|
39,970
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
5.34
|
33,600
|
|
|
9/15/2016
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.82
|
5.34
|
30,410
|
|
|
9/14/2016
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.75
|
5.49
|
77,320
|
|
|