|
Closing price on 11/5/2020
|
|
| Open |
15.75 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
55,430 |
| Split-adjusted Price |
10.69 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.25 / -1.59%
|
15.75
|
16.00
|
15.50
|
15.50
|
15.59
|
10.69
|
55,430
|
|
|
11/4/2020
|
+0.10 / +0.64%
|
15.30
|
15.75
|
15.30
|
15.75
|
15.52
|
10.87
|
17,300
|
|
|
11/3/2020
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.55
|
15.65
|
15.61
|
10.80
|
14,940
|
|
|
11/2/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.50
|
15.70
|
15.62
|
10.83
|
90,040
|
|
|
10/30/2020
|
+0.20 / +1.29%
|
15.45
|
16.40
|
15.45
|
15.70
|
15.57
|
10.83
|
4,380
|
|
|
10/29/2020
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.51
|
10.69
|
41,390
|
|
|
10/28/2020
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.56
|
10.69
|
12,400
|
|
|
10/27/2020
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.85
|
10.94
|
2,290
|
|
|
10/26/2020
|
+0.25 / +1.60%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.90
|
10.97
|
60,960
|
|
|
10/23/2020
|
-0.10 / -0.63%
|
15.85
|
16.00
|
15.65
|
15.65
|
15.89
|
10.80
|
23,540
|
|
|
10/22/2020
|
-0.05 / -0.32%
|
15.95
|
16.00
|
15.60
|
15.75
|
15.63
|
10.87
|
83,770
|
|
|
10/21/2020
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.65
|
15.80
|
15.69
|
10.90
|
23,320
|
|
|
10/20/2020
|
-0.15 / -0.94%
|
16.00
|
16.00
|
15.65
|
15.80
|
15.68
|
10.90
|
31,950
|
|
|
10/19/2020
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.70
|
15.95
|
15.84
|
11.00
|
8,900
|
|
|
10/16/2020
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.50
|
16.00
|
15.83
|
11.04
|
29,630
|
|
|
10/15/2020
|
+0.30 / +1.91%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.13
|
11.04
|
86,510
|
|
|
10/14/2020
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.70
|
15.70
|
15.78
|
10.83
|
10,710
|
|
|
10/13/2020
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.69
|
10.83
|
11,920
|
|
|
10/12/2020
|
0.00 / 0.00%
|
15.45
|
15.60
|
15.45
|
15.50
|
15.49
|
10.69
|
20,400
|
|
|
10/9/2020
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.54
|
10.69
|
11,650
|
|
|
10/8/2020
|
+0.15 / +0.96%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.61
|
10.83
|
36,770
|
|
|
10/7/2020
|
-0.10 / -0.64%
|
16.15
|
16.15
|
15.50
|
15.55
|
15.55
|
10.73
|
7,910
|
|
|
10/6/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
10.80
|
1,200
|
|
|
10/5/2020
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.60
|
15.65
|
15.63
|
10.80
|
34,680
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
10.80
|
1,600
|
|
|
10/1/2020
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.50
|
15.65
|
15.61
|
10.80
|
35,100
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.55
|
15.60
|
15.59
|
10.76
|
43,810
|
|
|
9/29/2020
|
-0.10 / -0.64%
|
15.65
|
15.65
|
15.60
|
15.60
|
15.63
|
10.76
|
10,000
|
|
|
9/28/2020
|
+0.15 / +0.96%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.63
|
10.83
|
36,990
|
|
|
9/25/2020
|
-0.05 / -0.32%
|
15.60
|
16.00
|
15.55
|
15.55
|
15.64
|
10.73
|
46,990
|
|
|