|
Closing price on 12/8/2020
|
|
| Open |
14.70 |
| High |
14.85 |
| Low |
14.70 |
| Volume |
30,110 |
| Split-adjusted Price |
11.03 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
-0.05 / -0.34%
|
14.70
|
14.85
|
14.70
|
14.80
|
14.81
|
11.03
|
30,110
|
|
|
12/7/2020
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.50
|
14.85
|
14.80
|
11.07
|
72,340
|
|
|
12/4/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.78
|
11.11
|
30,740
|
|
|
12/3/2020
|
+0.15 / +1.02%
|
14.65
|
15.00
|
14.65
|
14.90
|
14.86
|
11.11
|
145,660
|
|
|
12/2/2020
|
-0.10 / -0.67%
|
14.65
|
14.80
|
14.65
|
14.75
|
14.74
|
11.00
|
17,560
|
|
|
12/1/2020
|
+0.05 / +0.34%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.59
|
11.07
|
23,620
|
|
|
11/30/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.81
|
11.03
|
43,760
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.67
|
11.03
|
49,440
|
|
|
11/26/2020
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.70
|
14.80
|
14.76
|
11.03
|
49,440
|
|
|
11/25/2020
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.80
|
11.07
|
47,050
|
|
|
11/24/2020
|
-0.10 / -0.67%
|
14.75
|
14.90
|
14.70
|
14.90
|
14.75
|
11.11
|
27,830
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.86
|
11.18
|
56,960
|
|
|
11/20/2020
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.97
|
11.18
|
28,610
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.05
|
11.33
|
19,400
|
|
|
11/18/2020
|
-0.20 / -1.30%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.23
|
11.33
|
32,790
|
|
|
11/17/2020
|
-0.70 / -4.35%
|
15.90
|
15.90
|
14.90
|
15.40
|
15.42
|
11.48
|
116,530
|
|
|
11/16/2020
|
+0.10 / +0.63%
|
15.95
|
16.10
|
15.90
|
16.10
|
16.02
|
11.11
|
94,850
|
|
|
11/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
16.00
|
15.99
|
11.04
|
23,590
|
|
|
11/12/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
11.04
|
103,090
|
|
|
11/11/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.73
|
10.97
|
67,490
|
|
|
11/10/2020
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.58
|
11.04
|
153,630
|
|
|
11/9/2020
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.64
|
10.83
|
110,060
|
|
|
11/6/2020
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.67
|
10.76
|
36,300
|
|
|
11/5/2020
|
-0.25 / -1.59%
|
15.75
|
16.00
|
15.50
|
15.50
|
15.59
|
10.69
|
55,430
|
|
|
11/4/2020
|
+0.10 / +0.64%
|
15.30
|
15.75
|
15.30
|
15.75
|
15.52
|
10.87
|
17,300
|
|
|
11/3/2020
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.55
|
15.65
|
15.61
|
10.80
|
14,940
|
|
|
11/2/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.50
|
15.70
|
15.62
|
10.83
|
90,040
|
|
|
10/30/2020
|
+0.20 / +1.29%
|
15.45
|
16.40
|
15.45
|
15.70
|
15.57
|
10.83
|
4,380
|
|
|
10/29/2020
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.51
|
10.69
|
41,390
|
|
|
10/28/2020
|
-0.35 / -2.21%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.56
|
10.69
|
12,400
|
|
|