|
Closing price on 12/20/2016
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
42,250 |
| Split-adjusted Price |
6.23 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.60
|
11.60
|
11.64
|
6.23
|
42,250
|
|
|
12/19/2016
|
0.00 / 0.00%
|
11.55
|
11.80
|
11.55
|
11.55
|
11.55
|
6.21
|
37,310
|
|
|
12/16/2016
|
+0.45 / +4.05%
|
11.40
|
11.60
|
11.40
|
11.55
|
11.50
|
6.21
|
64,270
|
|
|
12/15/2016
|
-0.30 / -2.63%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.96
|
8,630
|
|
|
12/14/2016
|
+0.70 / +6.54%
|
10.75
|
11.40
|
10.75
|
11.40
|
11.06
|
6.12
|
189,970
|
|
|
12/13/2016
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.74
|
5.75
|
36,210
|
|
|
12/12/2016
|
-0.15 / -1.40%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.74
|
5.69
|
61,520
|
|
|
12/9/2016
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.70
|
10.75
|
10.77
|
5.78
|
33,040
|
|
|
12/8/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.75
|
74,130
|
|
|
12/7/2016
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.70
|
10.70
|
10.70
|
5.75
|
85,130
|
|
|
12/6/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.74
|
5.75
|
27,750
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.76
|
5.75
|
26,670
|
|
|
12/2/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.70
|
5.75
|
55,610
|
|
|
12/1/2016
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.68
|
5.75
|
27,350
|
|
|
11/30/2016
|
+0.10 / +0.95%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.64
|
5.69
|
556,920
|
|
|
11/29/2016
|
-0.20 / -1.87%
|
10.70
|
10.75
|
10.50
|
10.50
|
10.68
|
5.64
|
92,340
|
|
|
11/28/2016
|
-0.05 / -0.47%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
5.75
|
141,460
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5.78
|
28,530
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.73
|
5.78
|
59,790
|
|
|
11/23/2016
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.75
|
10.76
|
5.78
|
71,820
|
|
|
11/22/2016
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5.78
|
52,630
|
|
|
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
|
|
|