|
Closing price on 11/22/2017
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
33,550 |
| Split-adjusted Price |
9.14 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.77
|
9.14
|
33,550
|
|
|
11/21/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.69
|
9.08
|
12,750
|
|
|
11/20/2017
|
-0.10 / -0.63%
|
15.80
|
15.95
|
15.80
|
15.80
|
15.84
|
9.14
|
5,900
|
|
|
11/17/2017
|
+0.15 / +0.95%
|
15.80
|
15.90
|
15.75
|
15.90
|
15.75
|
9.19
|
6,030
|
|
|
11/16/2017
|
+0.05 / +0.32%
|
15.70
|
16.20
|
15.70
|
15.75
|
15.84
|
9.11
|
33,780
|
|
|
11/15/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.74
|
9.08
|
18,110
|
|
|
11/14/2017
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.55
|
15.70
|
15.59
|
9.08
|
37,780
|
|
|
11/13/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
9.02
|
78,330
|
|
|
11/10/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.55
|
15.60
|
15.59
|
9.02
|
44,480
|
|
|
11/9/2017
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.55
|
15.60
|
15.61
|
9.02
|
26,910
|
|
|
11/8/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.66
|
9.08
|
35,310
|
|
|
11/7/2017
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.71
|
9.14
|
14,960
|
|
|
11/6/2017
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.60
|
15.75
|
15.63
|
9.11
|
14,140
|
|
|
11/3/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.55
|
15.70
|
15.57
|
9.08
|
8,030
|
|
|
11/2/2017
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.50
|
15.70
|
15.56
|
9.08
|
24,610
|
|
|
11/1/2017
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.10
|
15.75
|
15.30
|
9.11
|
27,650
|
|
|
10/31/2017
|
-0.25 / -1.57%
|
15.80
|
15.90
|
15.70
|
15.70
|
15.79
|
9.08
|
7,980
|
|
|
10/30/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.60
|
15.95
|
15.74
|
9.22
|
56,090
|
|
|
10/27/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.83
|
9.25
|
26,530
|
|
|
10/26/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.87
|
9.25
|
25,140
|
|
|
10/25/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.94
|
9.25
|
18,700
|
|
|
10/24/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
9.25
|
29,750
|
|
|
10/23/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.92
|
9.19
|
61,050
|
|
|
10/20/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.91
|
9.19
|
26,580
|
|
|
10/19/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.85
|
16.00
|
15.92
|
9.25
|
52,390
|
|
|
10/18/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.02
|
9.25
|
38,150
|
|
|
10/17/2017
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.75
|
16.10
|
15.99
|
9.31
|
177,460
|
|
|
10/16/2017
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
9.14
|
66,500
|
|
|
10/13/2017
|
-0.15 / -0.95%
|
15.70
|
15.80
|
15.65
|
15.65
|
15.70
|
9.05
|
14,840
|
|
|
10/12/2017
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.60
|
15.80
|
15.65
|
9.14
|
16,290
|
|
|