|
Closing price on 2/3/2020
|
|
| Open |
14.50 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
34,100 |
| Split-adjusted Price |
10.35 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
+0.05 / +0.33%
|
14.50
|
15.60
|
14.50
|
15.00
|
14.93
|
10.35
|
34,100
|
|
|
1/31/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
14.95
|
14.95
|
14.97
|
10.31
|
26,580
|
|
|
1/30/2020
|
-0.65 / -4.17%
|
15.40
|
15.40
|
14.95
|
14.95
|
15.01
|
10.31
|
12,990
|
|
|
1/22/2020
|
+0.50 / +3.31%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.85
|
10.76
|
60
|
|
|
1/21/2020
|
+0.15 / +1.00%
|
15.00
|
15.10
|
14.95
|
15.10
|
14.99
|
10.42
|
46,550
|
|
|
1/20/2020
|
-0.10 / -0.66%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
10.31
|
220
|
|
|
1/17/2020
|
-0.05 / -0.33%
|
15.10
|
15.20
|
15.05
|
15.05
|
15.10
|
10.38
|
5,730
|
|
|
1/16/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
10.42
|
1,130
|
|
|
1/15/2020
|
+0.30 / +2.03%
|
14.95
|
15.10
|
14.95
|
15.10
|
15.03
|
10.42
|
720
|
|
|
1/14/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.21
|
160
|
|
|
1/13/2020
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.86
|
10.21
|
4,240
|
|
|
1/10/2020
|
+0.10 / +0.68%
|
14.80
|
14.95
|
14.80
|
14.90
|
14.93
|
10.28
|
2,010
|
|
|
1/9/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
14.80
|
15.10
|
10.21
|
160
|
|
|
1/8/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
10.21
|
8,940
|
|
|
1/7/2020
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.95
|
10.21
|
11,040
|
|
|
1/6/2020
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.28
|
1,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
10,850
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
10.35
|
32,350
|
|
|
12/31/2019
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.95
|
15.00
|
15.00
|
10.35
|
3,000
|
|
|
12/30/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
19,000
|
|
|
12/27/2019
|
-0.05 / -0.33%
|
15.50
|
15.50
|
14.50
|
15.00
|
15.00
|
10.35
|
26,200
|
|
|
12/26/2019
|
-0.65 / -4.14%
|
15.20
|
15.55
|
15.00
|
15.05
|
15.20
|
10.38
|
1,150
|
|
|
12/25/2019
|
+0.60 / +3.97%
|
16.00
|
16.00
|
15.15
|
15.70
|
15.18
|
10.83
|
2,570
|
|
|
12/24/2019
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
10.42
|
28,050
|
|
|
12/23/2019
|
0.00 / 0.00%
|
15.00
|
15.05
|
15.00
|
15.00
|
15.01
|
10.35
|
34,050
|
|
|
12/20/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
1,000
|
|
|
12/19/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
6,300
|
|
|
12/18/2019
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.20
|
10.35
|
16,740
|
|
|
12/17/2019
|
-0.25 / -1.65%
|
15.00
|
15.00
|
14.85
|
14.90
|
14.91
|
10.28
|
20,790
|
|
|
12/16/2019
|
-0.65 / -4.11%
|
15.20
|
15.20
|
14.85
|
15.15
|
14.92
|
10.45
|
50,930
|
|
|