|
Closing price on 12/9/2022
|
|
| Open |
22.05 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
59,600 |
| Split-adjusted Price |
18.65 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2022
|
-0.10 / -0.42%
|
23.00
|
23.65
|
22.35
|
23.65
|
22.84
|
19.69
|
15,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
23.50
|
23.75
|
22.55
|
23.75
|
23.33
|
19.77
|
3,800
|
|
|
11/8/2022
|
-0.20 / -0.84%
|
22.60
|
23.75
|
22.60
|
23.75
|
22.98
|
19.77
|
5,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
19.94
|
0
|
|
|
11/4/2022
|
-0.20 / -0.83%
|
23.80
|
23.95
|
23.80
|
23.95
|
23.81
|
19.94
|
1,700
|
|
|
11/3/2022
|
-0.25 / -1.02%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
20.10
|
200
|
|
|
11/2/2022
|
+0.05 / +0.21%
|
23.85
|
24.45
|
23.80
|
24.40
|
23.86
|
20.31
|
71,700
|
|
|
11/1/2022
|
-0.40 / -1.62%
|
24.50
|
24.50
|
24.00
|
24.35
|
24.33
|
20.27
|
4,600
|
|
|
10/31/2022
|
+0.80 / +3.34%
|
22.45
|
24.75
|
22.45
|
24.75
|
23.99
|
20.60
|
116,100
|
|
|