|
Closing price on 12/20/2018
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
1,930 |
| Split-adjusted Price |
8.89 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.00
|
13.99
|
8.89
|
1,930
|
|
|
12/19/2018
|
-0.10 / -0.71%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.09
|
8.89
|
20,020
|
|
|
12/18/2018
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
8.96
|
3,900
|
|
|
12/17/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.89
|
5,700
|
|
|
12/14/2018
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.04
|
8.96
|
15,950
|
|
|
12/13/2018
|
-0.20 / -1.39%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.26
|
9.02
|
12,270
|
|
|
12/12/2018
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.38
|
9.15
|
1,460
|
|
|
12/11/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.02
|
0
|
|
|
12/10/2018
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.20
|
14.20
|
9.02
|
46,490
|
|
|
12/7/2018
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
9.02
|
103,000
|
|
|
12/6/2018
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.02
|
7,210
|
|
|
12/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.37
|
9.21
|
9,670
|
|
|
12/4/2018
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.49
|
9.21
|
7,110
|
|
|
12/3/2018
|
-0.40 / -2.76%
|
14.40
|
14.90
|
14.10
|
14.10
|
14.34
|
8.96
|
21,060
|
|
|
11/30/2018
|
0.00 / 0.00%
|
14.45
|
14.55
|
14.45
|
14.50
|
14.52
|
9.21
|
11,640
|
|
|
11/29/2018
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.29
|
9.21
|
1,050
|
|
|
11/28/2018
|
0.00 / 0.00%
|
14.05
|
14.10
|
14.05
|
14.10
|
14.08
|
8.96
|
4,130
|
|
|
11/27/2018
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.02
|
8.96
|
1,640
|
|
|
11/26/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.89
|
19,700
|
|
|
11/23/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.97
|
8.89
|
13,670
|
|
|
11/22/2018
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.95
|
8.89
|
8,530
|
|
|
11/21/2018
|
+0.05 / +0.36%
|
13.85
|
14.00
|
13.85
|
14.00
|
13.93
|
8.89
|
9,820
|
|
|
11/20/2018
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.91
|
8.86
|
17,110
|
|
|
11/19/2018
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.90
|
13.90
|
13.93
|
8.83
|
13,500
|
|
|
11/16/2018
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.88
|
8.83
|
15,420
|
|
|
11/15/2018
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.83
|
5,670
|
|
|
11/14/2018
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.80
|
13.85
|
13.89
|
8.80
|
18,640
|
|
|
11/13/2018
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.85
|
8.83
|
8,950
|
|
|
11/12/2018
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.88
|
8.83
|
15,350
|
|
|
11/9/2018
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.85
|
13.90
|
13.89
|
8.83
|
23,180
|
|
|