|
Closing price on 10/3/2019
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
8,870 |
| Split-adjusted Price |
10.31 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.90
|
14.95
|
14.99
|
10.31
|
8,870
|
|
|
10/2/2019
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.90
|
14.90
|
14.91
|
10.28
|
7,780
|
|
|
10/1/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
10.31
|
11,600
|
|
|
9/30/2019
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.95
|
10.31
|
14,310
|
|
|
9/27/2019
|
+0.30 / +2.04%
|
14.65
|
15.00
|
14.65
|
15.00
|
14.93
|
10.35
|
38,110
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.65
|
10.14
|
6,350
|
|
|
9/25/2019
|
+0.05 / +0.34%
|
14.50
|
14.70
|
14.45
|
14.70
|
14.59
|
10.14
|
3,120
|
|
|
9/24/2019
|
+0.15 / +1.03%
|
14.50
|
14.65
|
14.45
|
14.65
|
14.51
|
10.11
|
15,710
|
|
|
9/23/2019
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.45
|
14.50
|
14.51
|
10.00
|
44,380
|
|
|
9/20/2019
|
-0.10 / -0.68%
|
14.75
|
14.75
|
14.60
|
14.70
|
14.60
|
10.14
|
11,300
|
|
|
9/19/2019
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.79
|
10.21
|
11,090
|
|
|
9/18/2019
|
+0.30 / +2.08%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.53
|
10.14
|
21,820
|
|
|
9/17/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.48
|
9.94
|
17,330
|
|
|
9/16/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.53
|
10.00
|
79,060
|
|
|
9/13/2019
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.45
|
14.60
|
14.56
|
10.07
|
20,130
|
|
|
9/12/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.65
|
14.65
|
14.68
|
10.11
|
8,400
|
|
|
9/11/2019
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
10.14
|
10,000
|
|
|
9/10/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.21
|
2,930
|
|
|
9/9/2019
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.78
|
10.14
|
23,210
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.87
|
10.35
|
4,910
|
|
|
9/5/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.87
|
10.35
|
25,760
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.98
|
10.35
|
4,940
|
|
|
9/3/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.99
|
10.35
|
24,620
|
|
|
8/30/2019
|
+0.35 / +2.39%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.92
|
10.35
|
23,920
|
|
|
8/29/2019
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.60
|
14.65
|
14.71
|
10.11
|
12,780
|
|
|
8/28/2019
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
10.07
|
19,510
|
|
|
8/27/2019
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.91
|
10.21
|
30,380
|
|
|
8/26/2019
|
-0.30 / -1.97%
|
14.80
|
15.05
|
14.60
|
14.90
|
14.79
|
10.28
|
72,550
|
|
|
8/23/2019
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.00
|
10.49
|
49,730
|
|
|
8/22/2019
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.65
|
15.00
|
14.88
|
10.35
|
36,760
|
|
|