|
Closing price on 12/16/2019
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.85 |
| Volume |
50,930 |
| Split-adjusted Price |
10.45 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2019
|
-0.65 / -4.11%
|
15.20
|
15.20
|
14.85
|
15.15
|
14.92
|
10.45
|
50,930
|
|
|
12/13/2019
|
+0.75 / +4.98%
|
15.05
|
15.80
|
15.05
|
15.80
|
15.17
|
10.90
|
6,790
|
|
|
12/12/2019
|
-0.15 / -0.99%
|
15.05
|
15.10
|
15.05
|
15.05
|
15.06
|
10.38
|
27,230
|
|
|
12/11/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
10.49
|
5,620
|
|
|
12/10/2019
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
10.35
|
12,800
|
|
|
12/9/2019
|
-0.40 / -2.61%
|
15.00
|
15.25
|
14.90
|
14.90
|
15.16
|
10.28
|
22,030
|
|
|
12/6/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.27
|
10.56
|
11,200
|
|
|
12/5/2019
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.49
|
2,200
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.42
|
26,660
|
|
|
12/3/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
10.42
|
19,880
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.08
|
10.42
|
18,440
|
|
|
11/29/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.20
|
15.10
|
15.10
|
10.42
|
5,100
|
|
|
11/28/2019
|
-0.30 / -1.96%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.09
|
10.35
|
19,610
|
|
|
11/27/2019
|
+0.20 / +1.32%
|
15.05
|
15.30
|
15.05
|
15.30
|
15.14
|
10.56
|
37,590
|
|
|
11/26/2019
|
+0.10 / +0.67%
|
15.05
|
15.20
|
15.05
|
15.10
|
15.07
|
10.42
|
6,770
|
|
|
11/25/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
10.35
|
37,310
|
|
|
11/22/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
10.35
|
13,410
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.03
|
10.35
|
39,130
|
|
|
11/20/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
10.35
|
31,830
|
|
|
11/19/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
10.35
|
3,990
|
|
|
11/18/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
10.21
|
3,220
|
|
|
11/15/2019
|
-0.15 / -1.00%
|
14.85
|
14.85
|
14.80
|
14.80
|
14.82
|
10.21
|
23,280
|
|
|
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
|
|
|