|
Closing price on 2/13/2018
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.10 |
| Volume |
5,110 |
| Split-adjusted Price |
9.89 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.23
|
9.89
|
5,110
|
|
|
2/12/2018
|
+0.45 / +2.83%
|
15.90
|
16.35
|
15.85
|
16.35
|
15.89
|
9.92
|
32,670
|
|
|
2/9/2018
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.80
|
15.90
|
15.82
|
9.65
|
17,320
|
|
|
2/8/2018
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.97
|
9.65
|
29,930
|
|
|
2/7/2018
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.71
|
12,010
|
|
|
2/6/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.78
|
9.46
|
81,810
|
|
|
2/5/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.02
|
9.71
|
53,050
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
9.77
|
37,330
|
|
|
2/1/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.17
|
9.77
|
86,000
|
|
|
1/31/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
9.83
|
34,620
|
|
|
1/30/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.01
|
9.71
|
45,160
|
|
|
1/29/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.13
|
9.77
|
39,750
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.10
|
16.20
|
16.17
|
9.83
|
128,630
|
|
|
1/25/2018
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.15
|
16.20
|
16.19
|
9.83
|
92,730
|
|
|
1/22/2018
|
+0.05 / +0.31%
|
16.25
|
16.35
|
16.20
|
16.30
|
16.27
|
9.89
|
149,650
|
|
|
1/19/2018
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.20
|
16.25
|
16.25
|
9.86
|
109,880
|
|
|
1/18/2018
|
+0.05 / +0.31%
|
15.95
|
16.40
|
15.95
|
16.25
|
16.22
|
9.86
|
97,180
|
|
|
1/17/2018
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.25
|
9.83
|
89,710
|
|
|
1/16/2018
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.25
|
16.25
|
16.26
|
9.86
|
37,020
|
|
|
1/15/2018
|
-0.05 / -0.31%
|
16.20
|
16.40
|
16.20
|
16.25
|
16.23
|
9.86
|
52,560
|
|
|
1/12/2018
|
0.00 / 0.00%
|
16.55
|
16.55
|
16.25
|
16.30
|
16.38
|
9.89
|
15,380
|
|
|
1/11/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
9.89
|
28,390
|
|
|
1/10/2018
|
+0.05 / +0.31%
|
16.25
|
16.90
|
16.25
|
16.30
|
16.39
|
9.89
|
34,600
|
|
|
1/9/2018
|
+0.05 / +0.31%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.25
|
9.86
|
69,100
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.10
|
16.20
|
16.19
|
9.83
|
59,610
|
|
|
1/5/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.05
|
16.20
|
16.08
|
9.83
|
22,890
|
|
|
1/4/2018
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
9.83
|
37,270
|
|
|
1/3/2018
|
-0.05 / -0.31%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.09
|
9.77
|
42,760
|
|
|
1/2/2018
|
-0.20 / -1.22%
|
16.35
|
16.40
|
15.70
|
16.15
|
16.09
|
9.80
|
38,470
|
|
|
12/29/2017
|
0.00 / 0.00%
|
16.35
|
16.70
|
16.35
|
16.35
|
16.37
|
9.92
|
43,010
|
|
|