|
Closing price on 11/14/2019
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.70 |
| Volume |
30,040 |
| Split-adjusted Price |
10.31 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.70
|
14.95
|
14.78
|
10.31
|
30,040
|
|
|
11/13/2019
|
+0.05 / +0.34%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.89
|
10.31
|
11,420
|
|
|
11/12/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.85
|
14.90
|
14.88
|
10.28
|
2,000
|
|
|
11/11/2019
|
+0.25 / +1.71%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.84
|
10.28
|
23,650
|
|
|
11/8/2019
|
+0.05 / +0.34%
|
14.60
|
14.65
|
14.60
|
14.65
|
14.63
|
10.11
|
3,840
|
|
|
11/7/2019
|
-0.20 / -1.35%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.61
|
10.07
|
29,360
|
|
|
11/6/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
10.21
|
30,690
|
|
|
11/5/2019
|
+0.05 / +0.34%
|
14.65
|
14.70
|
14.65
|
14.70
|
14.68
|
10.14
|
5,210
|
|
|
11/4/2019
|
+0.05 / +0.34%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.54
|
10.11
|
2,270
|
|
|
11/1/2019
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.53
|
10.07
|
36,480
|
|
|
10/31/2019
|
-0.35 / -2.36%
|
14.65
|
14.65
|
14.50
|
14.50
|
14.58
|
10.00
|
13,340
|
|
|
10/30/2019
|
+0.45 / +3.13%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.78
|
10.25
|
110
|
|
|
10/29/2019
|
+0.05 / +0.35%
|
14.90
|
14.90
|
14.35
|
14.40
|
14.45
|
9.94
|
14,260
|
|
|
10/28/2019
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.00
|
14.35
|
14.50
|
9.90
|
47,450
|
|
|
10/25/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.50
|
10.00
|
28,200
|
|
|
10/24/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.00
|
4,640
|
|
|
10/23/2019
|
-0.20 / -1.36%
|
14.55
|
14.55
|
14.30
|
14.50
|
14.45
|
10.00
|
25,390
|
|
|
10/22/2019
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.59
|
10.14
|
66,340
|
|
|
10/21/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
10.07
|
24,600
|
|
|
10/18/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.55
|
14.60
|
14.60
|
10.07
|
20,820
|
|
|
10/17/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.07
|
11,600
|
|
|
10/16/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.55
|
14.60
|
14.69
|
10.07
|
7,760
|
|
|
10/15/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
10.14
|
7,920
|
|
|
10/14/2019
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.60
|
14.80
|
14.66
|
10.21
|
38,680
|
|
|
10/11/2019
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.73
|
10.21
|
210
|
|
|
10/10/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.72
|
10.21
|
16,510
|
|
|
10/9/2019
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
10.21
|
470
|
|
|
10/8/2019
|
+0.15 / +1.02%
|
14.95
|
14.95
|
14.50
|
14.85
|
14.69
|
10.25
|
57,660
|
|
|
10/7/2019
|
0.00 / 0.00%
|
14.65
|
14.95
|
14.65
|
14.70
|
14.80
|
10.14
|
5,610
|
|
|
10/4/2019
|
-0.25 / -1.67%
|
14.70
|
14.75
|
14.65
|
14.70
|
14.69
|
10.14
|
36,280
|
|
|