|
Closing price on 2/24/2022
|
|
| Open |
19.65 |
| High |
19.70 |
| Low |
19.60 |
| Volume |
44,700 |
| Split-adjusted Price |
15.42 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.10 / -0.51%
|
19.65
|
19.70
|
19.60
|
19.70
|
19.67
|
15.42
|
44,700
|
|
|
2/23/2022
|
-0.10 / -0.50%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.65
|
15.49
|
17,400
|
|
|
2/22/2022
|
+0.25 / +1.27%
|
19.65
|
19.95
|
19.65
|
19.90
|
19.88
|
15.57
|
33,700
|
|
|
2/21/2022
|
+0.15 / +0.77%
|
20.00
|
20.00
|
19.60
|
19.65
|
19.93
|
15.38
|
6,300
|
|
|
2/18/2022
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.48
|
15.26
|
5,600
|
|
|
2/17/2022
|
0.00 / 0.00%
|
19.55
|
19.70
|
19.55
|
19.70
|
19.69
|
15.42
|
1,800
|
|
|
2/16/2022
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.66
|
15.42
|
11,900
|
|
|
2/15/2022
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
20.00
|
15.34
|
2,100
|
|
|
2/14/2022
|
+0.25 / +1.27%
|
19.55
|
19.90
|
19.50
|
19.90
|
19.86
|
15.57
|
39,700
|
|
|
2/11/2022
|
+0.15 / +0.77%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
15.38
|
300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.54
|
15.26
|
12,900
|
|
|
2/9/2022
|
+0.05 / +0.26%
|
19.45
|
19.70
|
19.45
|
19.50
|
19.52
|
15.26
|
7,600
|
|
|
2/8/2022
|
0.00 / 0.00%
|
19.45
|
19.55
|
19.45
|
19.45
|
19.46
|
15.22
|
1,300
|
|
|
2/7/2022
|
-0.15 / -0.77%
|
19.45
|
19.45
|
19.40
|
19.45
|
19.44
|
15.22
|
400
|
|
|
1/28/2022
|
+0.40 / +2.08%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.32
|
15.34
|
24,600
|
|
|
1/27/2022
|
-0.20 / -1.03%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.02
|
15.02
|
11,000
|
|
|
1/26/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.18
|
3,800
|
|
|
1/25/2022
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.15
|
19.40
|
19.33
|
15.18
|
23,700
|
|
|
1/24/2022
|
-0.10 / -0.52%
|
19.15
|
19.20
|
19.15
|
19.20
|
19.16
|
15.02
|
15,500
|
|
|
1/21/2022
|
+0.10 / +0.52%
|
19.15
|
19.30
|
19.15
|
19.30
|
19.22
|
15.10
|
26,600
|
|
|
1/20/2022
|
+0.05 / +0.26%
|
19.15
|
19.30
|
19.15
|
19.20
|
19.18
|
15.02
|
10,600
|
|
|
1/19/2022
|
+0.05 / +0.26%
|
19.10
|
19.20
|
19.10
|
19.15
|
19.16
|
14.99
|
13,800
|
|
|
1/18/2022
|
-0.10 / -0.52%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.04
|
14.95
|
1,000
|
|
|
1/17/2022
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.26
|
15.02
|
35,400
|
|
|
1/14/2022
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.28
|
15.10
|
5,300
|
|
|
1/13/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
15.18
|
2,300
|
|
|
1/12/2022
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.10
|
15.18
|
14,400
|
|
|
1/11/2022
|
+0.10 / +0.52%
|
19.35
|
19.40
|
19.10
|
19.40
|
19.25
|
15.18
|
8,000
|
|
|
1/10/2022
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.32
|
15.10
|
12,400
|
|
|
1/7/2022
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.30
|
19.30
|
19.32
|
15.10
|
10,300
|
|
|