|
Closing price on 3/1/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
7,000 |
| Split-adjusted Price |
4.74 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
4.74
|
7,000
|
|
|
2/29/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
20
|
|
|
2/26/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.69
|
10,520
|
|
|
2/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
23,420
|
|
|
2/24/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.69
|
17,250
|
|
|
2/23/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
4.74
|
20,990
|
|
|
2/22/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.54
|
4.74
|
28,000
|
|
|
2/19/2016
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
4.74
|
1,010
|
|
|
2/18/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.69
|
16,480
|
|
|
2/17/2016
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.43
|
4.69
|
33,500
|
|
|
2/16/2016
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.32
|
4.64
|
3,110
|
|
|
2/15/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
4.69
|
31,580
|
|
|
2/5/2016
|
+0.20 / +2.15%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.65
|
4.74
|
17,520
|
|
|
2/4/2016
|
-0.30 / -3.13%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
4.64
|
2,370
|
|
|
2/3/2016
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.32
|
4.79
|
24,150
|
|
|
2/2/2016
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
4.64
|
16,000
|
|
|
2/1/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.42
|
4.79
|
15,810
|
|
|
1/29/2016
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
4.69
|
19,650
|
|
|
1/28/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
4.79
|
20,390
|
|
|
1/27/2016
|
+0.10 / +1.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.62
|
4.74
|
39,580
|
|
|
1/26/2016
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.50
|
4.69
|
37,330
|
|
|
1/25/2016
|
+0.50 / +5.49%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.48
|
4.79
|
57,780
|
|
|
1/22/2016
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
4.54
|
27,510
|
|
|
1/21/2016
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
4.59
|
29,000
|
|
|
1/20/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.36
|
4.69
|
3,760
|
|
|
1/19/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
4.69
|
15,500
|
|
|
1/18/2016
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.11
|
4.64
|
33,680
|
|
|
1/15/2016
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
3,020
|
|
|
1/14/2016
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.25
|
4.64
|
35,000
|
|
|
1/13/2016
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.27
|
4.59
|
25,140
|
|
|