|
Closing price on 12/22/2022
|
|
| Open |
23.05 |
| High |
23.65 |
| Low |
23.05 |
| Volume |
63,300 |
| Split-adjusted Price |
19.27 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
0.00 / 0.00%
|
23.05
|
23.65
|
23.05
|
23.15
|
23.52
|
19.27
|
63,300
|
|
|
12/21/2022
|
+0.10 / +0.43%
|
23.10
|
23.15
|
22.95
|
23.15
|
23.06
|
19.27
|
29,000
|
|
|
12/20/2022
|
-0.45 / -1.91%
|
23.50
|
23.50
|
23.00
|
23.05
|
23.15
|
19.19
|
20,500
|
|
|
12/19/2022
|
+0.65 / +2.84%
|
22.95
|
23.60
|
22.95
|
23.50
|
23.26
|
19.56
|
23,500
|
|
|
12/16/2022
|
+0.25 / +1.11%
|
22.60
|
22.85
|
22.60
|
22.85
|
22.69
|
19.02
|
27,300
|
|
|
12/15/2022
|
+0.10 / +0.44%
|
22.50
|
22.75
|
22.50
|
22.60
|
22.65
|
18.81
|
10,800
|
|
|
12/14/2022
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.49
|
18.73
|
9,800
|
|
|
12/13/2022
|
+0.05 / +0.22%
|
22.15
|
22.45
|
22.00
|
22.45
|
22.24
|
18.69
|
18,500
|
|
|
12/12/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.15
|
22.40
|
22.25
|
18.65
|
48,600
|
|
|
12/9/2022
|
+0.05 / +0.22%
|
22.05
|
22.40
|
22.00
|
22.40
|
22.11
|
18.65
|
59,600
|
|
|
12/8/2022
|
+0.05 / +0.22%
|
22.40
|
22.40
|
22.00
|
22.35
|
22.14
|
18.61
|
34,900
|
|
|
12/7/2022
|
0.00 / 0.00%
|
22.35
|
22.40
|
22.00
|
22.30
|
22.05
|
18.56
|
32,700
|
|
|
12/6/2022
|
+0.05 / +0.22%
|
22.00
|
22.30
|
21.50
|
22.30
|
21.96
|
18.56
|
34,600
|
|
|
12/5/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.85
|
22.25
|
22.26
|
18.52
|
54,500
|
|
|
12/2/2022
|
-0.10 / -0.45%
|
22.00
|
22.75
|
21.60
|
22.25
|
22.09
|
18.52
|
33,000
|
|
|
12/1/2022
|
-0.05 / -0.22%
|
22.00
|
22.70
|
21.80
|
22.35
|
22.12
|
18.61
|
27,400
|
|
|
11/30/2022
|
-0.40 / -1.75%
|
22.50
|
22.80
|
21.65
|
22.40
|
22.31
|
18.65
|
27,000
|
|
|
11/29/2022
|
-0.20 / -0.87%
|
23.00
|
23.40
|
22.60
|
22.80
|
22.71
|
18.98
|
26,400
|
|
|
11/28/2022
|
+0.10 / +0.44%
|
23.45
|
23.45
|
22.75
|
23.00
|
23.17
|
19.15
|
9,000
|
|
|
11/25/2022
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.50
|
22.90
|
22.76
|
19.06
|
59,800
|
|
|
11/24/2022
|
-0.50 / -2.16%
|
23.35
|
23.40
|
22.60
|
22.60
|
23.38
|
18.81
|
8,800
|
|
|
11/23/2022
|
-0.80 / -3.35%
|
22.30
|
23.90
|
22.30
|
23.10
|
23.73
|
19.23
|
10,700
|
|
|
11/22/2022
|
-0.70 / -2.85%
|
23.00
|
24.00
|
22.90
|
23.90
|
23.05
|
19.90
|
57,600
|
|
|
11/21/2022
|
+0.60 / +2.50%
|
23.90
|
24.60
|
22.35
|
24.60
|
23.71
|
20.48
|
10,400
|
|
|
11/18/2022
|
+1.00 / +4.35%
|
22.00
|
24.00
|
21.40
|
24.00
|
22.23
|
19.98
|
114,400
|
|
|
11/17/2022
|
+1.40 / +6.48%
|
21.70
|
23.00
|
21.60
|
23.00
|
22.16
|
19.15
|
25,200
|
|
|
11/16/2022
|
+1.10 / +5.37%
|
19.50
|
21.60
|
19.10
|
21.60
|
19.11
|
17.98
|
271,300
|
|
|
11/15/2022
|
-1.50 / -6.82%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.53
|
17.07
|
45,500
|
|
|
11/14/2022
|
-0.40 / -1.79%
|
22.00
|
22.00
|
21.20
|
22.00
|
21.82
|
18.31
|
900
|
|
|
11/11/2022
|
-1.25 / -5.29%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.70
|
18.65
|
23,000
|
|
|