|
Closing price on 2/21/2017
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
40,740 |
| Split-adjusted Price |
6.93 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.40 / +3.20%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.71
|
6.93
|
40,740
|
|
|
2/20/2017
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.41
|
6.72
|
49,300
|
|
|
2/17/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.20
|
12.20
|
12.21
|
6.55
|
35,790
|
|
|
2/16/2017
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.21
|
6.55
|
18,180
|
|
|
2/15/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
6.50
|
37,850
|
|
|
2/14/2017
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.23
|
6.55
|
38,350
|
|
|
2/13/2017
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.58
|
3,860
|
|
|
2/10/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.23
|
6.58
|
36,960
|
|
|
2/9/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.30
|
6.58
|
16,750
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.14
|
6.55
|
13,590
|
|
|
2/7/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.23
|
6.55
|
49,070
|
|
|
2/6/2017
|
+0.20 / +1.65%
|
12.10
|
12.35
|
12.10
|
12.30
|
12.30
|
6.61
|
82,210
|
|
|
2/3/2017
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.25
|
6.50
|
126,510
|
|
|
2/2/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
6.55
|
13,110
|
|
|
1/25/2017
|
+0.55 / +4.76%
|
11.55
|
12.10
|
11.50
|
12.10
|
11.81
|
6.50
|
29,210
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.56
|
6.21
|
25,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.58
|
6.21
|
28,660
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.55
|
11.55
|
11.57
|
6.21
|
22,120
|
|
|
1/19/2017
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.50
|
11.55
|
11.54
|
6.21
|
3,670
|
|
|
1/18/2017
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.56
|
6.23
|
10,210
|
|
|
1/17/2017
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
6.12
|
26,340
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.30
|
11.40
|
11.39
|
6.12
|
23,090
|
|
|
1/13/2017
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
6.12
|
13,500
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.25
|
11.30
|
11.28
|
6.07
|
7,060
|
|
|
1/11/2017
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.20
|
11.30
|
11.32
|
6.07
|
13,960
|
|
|
1/10/2017
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.02
|
1,090
|
|
|
1/9/2017
|
+0.20 / +1.80%
|
11.15
|
11.30
|
11.15
|
11.30
|
11.23
|
6.07
|
80
|
|
|
1/6/2017
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.21
|
5.96
|
39,160
|
|
|
1/5/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
6.12
|
14,330
|
|
|
1/4/2017
|
+0.15 / +1.33%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.36
|
6.12
|
10,560
|
|
|