|
Closing price on 11/21/2016
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.75 |
| Volume |
47,600 |
| Split-adjusted Price |
5.78 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.76
|
5.78
|
47,600
|
|
|
11/18/2016
|
-0.10 / -0.92%
|
10.75
|
10.85
|
10.75
|
10.75
|
10.82
|
5.78
|
6,100
|
|
|
11/17/2016
|
+0.05 / +0.46%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.81
|
5.83
|
95,960
|
|
|
11/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.80
|
19,180
|
|
|
11/15/2016
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
5.80
|
33,640
|
|
|
11/14/2016
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.82
|
5.83
|
71,920
|
|
|
11/11/2016
|
+0.25 / +2.37%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.70
|
5.80
|
120,490
|
|
|
11/10/2016
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.51
|
5.67
|
110,420
|
|
|
11/9/2016
|
-0.25 / -2.33%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.53
|
5.64
|
69,410
|
|
|
11/8/2016
|
-0.55 / -4.87%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.69
|
5.78
|
47,070
|
|
|
11/7/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.26
|
5.64
|
34,110
|
|
|
11/4/2016
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.28
|
5.64
|
70,680
|
|
|
11/3/2016
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.15
|
11.25
|
11.22
|
5.62
|
44,400
|
|
|
11/2/2016
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.26
|
5.59
|
15,010
|
|
|
11/1/2016
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.25
|
11.37
|
5.62
|
67,030
|
|
|
10/31/2016
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.20
|
11.25
|
11.20
|
5.62
|
19,820
|
|
|
10/28/2016
|
+0.10 / +0.89%
|
11.10
|
11.45
|
11.10
|
11.30
|
11.25
|
5.64
|
44,350
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.05
|
11.35
|
11.05
|
11.20
|
11.18
|
5.59
|
18,520
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.04
|
5.59
|
37,600
|
|
|
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
|
|
|