|
Closing price on 12/22/2021
|
|
| Open |
19.20 |
| High |
19.90 |
| Low |
19.20 |
| Volume |
24,700 |
| Split-adjusted Price |
15.57 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.05 / -0.25%
|
19.20
|
19.90
|
19.20
|
19.90
|
19.55
|
15.57
|
24,700
|
|
|
12/21/2021
|
+0.55 / +2.84%
|
19.40
|
19.95
|
19.40
|
19.95
|
19.53
|
15.61
|
22,200
|
|
|
12/20/2021
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.20
|
19.40
|
19.45
|
15.18
|
5,500
|
|
|
12/17/2021
|
-0.05 / -0.26%
|
19.50
|
19.50
|
19.40
|
19.45
|
19.46
|
15.22
|
7,300
|
|
|
12/16/2021
|
-0.25 / -1.27%
|
19.80
|
19.85
|
19.50
|
19.50
|
19.79
|
15.26
|
11,400
|
|
|
12/15/2021
|
-0.05 / -0.25%
|
19.80
|
19.80
|
19.70
|
19.75
|
19.77
|
15.45
|
29,900
|
|
|
12/14/2021
|
-0.10 / -0.50%
|
19.75
|
19.90
|
19.75
|
19.80
|
19.78
|
15.49
|
23,100
|
|
|
12/13/2021
|
+0.40 / +2.05%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.54
|
15.57
|
22,700
|
|
|
12/10/2021
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.50
|
15.26
|
6,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.90
|
19.40
|
19.36
|
15.18
|
11,000
|
|
|
12/8/2021
|
-0.15 / -0.77%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.23
|
15.18
|
5,200
|
|
|
12/7/2021
|
-0.15 / -0.76%
|
19.70
|
19.70
|
19.00
|
19.55
|
19.56
|
15.30
|
6,400
|
|
|
12/6/2021
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.42
|
15.42
|
32,800
|
|
|
12/3/2021
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.78
|
15.26
|
41,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.86
|
15.57
|
36,000
|
|
|
12/1/2021
|
-0.30 / -1.49%
|
19.95
|
19.95
|
19.50
|
19.90
|
19.76
|
15.57
|
16,900
|
|
|
11/30/2021
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.80
|
20.20
|
20.14
|
15.81
|
18,700
|
|
|
11/29/2021
|
+0.05 / +0.25%
|
20.10
|
20.20
|
19.80
|
20.20
|
19.88
|
15.81
|
124,900
|
|
|
11/26/2021
|
+0.15 / +0.71%
|
21.00
|
21.20
|
21.00
|
21.15
|
21.02
|
15.77
|
43,100
|
|
|
11/25/2021
|
-0.20 / -0.94%
|
20.85
|
21.40
|
20.85
|
21.00
|
21.17
|
15.66
|
30,200
|
|
|
11/24/2021
|
+0.35 / +1.68%
|
20.90
|
21.20
|
20.70
|
21.20
|
20.77
|
15.81
|
26,100
|
|
|
11/23/2021
|
-0.55 / -2.57%
|
21.00
|
21.00
|
20.70
|
20.85
|
20.89
|
15.54
|
25,000
|
|
|
11/22/2021
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.95
|
21.40
|
21.01
|
15.95
|
23,100
|
|
|
11/19/2021
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.90
|
21.00
|
21.09
|
15.66
|
31,100
|
|
|
11/18/2021
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.39
|
15.95
|
80,800
|
|
|
11/17/2021
|
+0.40 / +1.91%
|
21.30
|
21.30
|
20.80
|
21.30
|
20.94
|
15.88
|
34,200
|
|
|
11/16/2021
|
-0.30 / -1.42%
|
21.30
|
21.30
|
20.80
|
20.90
|
20.98
|
15.58
|
95,800
|
|
|
11/15/2021
|
+0.35 / +1.68%
|
21.00
|
21.20
|
20.80
|
21.20
|
21.02
|
15.81
|
146,700
|
|
|
11/12/2021
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.85
|
20.72
|
15.54
|
8,200
|
|
|
11/11/2021
|
+0.15 / +0.73%
|
20.40
|
20.70
|
20.40
|
20.65
|
20.59
|
15.39
|
65,600
|
|
|