|
Closing price on 3/10/2021
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
39,600 |
| Split-adjusted Price |
11.93 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.80
|
11.93
|
39,600
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.75
|
15.90
|
15.80
|
11.85
|
95,600
|
|
|
3/8/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
11.85
|
55,800
|
|
|
3/5/2021
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.80
|
15.90
|
15.80
|
11.85
|
40,600
|
|
|
3/4/2021
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.80
|
15.85
|
15.84
|
11.82
|
78,000
|
|
|
3/3/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.85
|
15.90
|
15.93
|
11.85
|
23,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
11.93
|
20,600
|
|
|
3/1/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
11.93
|
3,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.06
|
12.00
|
28,900
|
|
|
2/25/2021
|
+0.15 / +0.94%
|
15.85
|
16.10
|
15.80
|
16.10
|
15.94
|
12.00
|
81,400
|
|
|
2/24/2021
|
+0.05 / +0.31%
|
15.80
|
15.95
|
15.80
|
15.95
|
15.81
|
11.89
|
19,600
|
|
|
2/23/2021
|
-0.05 / -0.31%
|
15.90
|
15.95
|
15.65
|
15.90
|
15.85
|
11.85
|
19,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.60
|
15.95
|
15.94
|
11.89
|
37,200
|
|
|
2/19/2021
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.85
|
15.95
|
16.00
|
11.89
|
44,400
|
|
|
2/18/2021
|
-0.05 / -0.31%
|
16.05
|
16.05
|
15.90
|
16.00
|
16.01
|
11.93
|
82,300
|
|
|
2/17/2021
|
+0.25 / +1.58%
|
15.80
|
16.05
|
15.80
|
16.05
|
15.93
|
11.97
|
164,100
|
|
|
2/9/2021
|
+0.30 / +1.94%
|
15.35
|
15.80
|
15.35
|
15.80
|
15.50
|
11.78
|
32,000
|
|
|
2/8/2021
|
-0.30 / -1.90%
|
15.85
|
15.85
|
15.50
|
15.50
|
15.76
|
11.56
|
8,300
|
|
|
2/5/2021
|
+0.50 / +3.27%
|
15.95
|
15.95
|
15.30
|
15.80
|
15.51
|
11.78
|
18,700
|
|
|
2/4/2021
|
-0.40 / -2.55%
|
15.65
|
15.65
|
15.30
|
15.30
|
15.35
|
11.41
|
11,700
|
|
|
2/3/2021
|
+0.10 / +0.64%
|
15.95
|
15.95
|
15.50
|
15.70
|
15.58
|
11.70
|
52,100
|
|
|
2/2/2021
|
+0.30 / +1.96%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.51
|
11.63
|
98,600
|
|
|
2/1/2021
|
+0.05 / +0.33%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.25
|
11.41
|
37,400
|
|
|
1/29/2021
|
+0.20 / +1.33%
|
15.50
|
15.50
|
15.10
|
15.25
|
15.29
|
11.37
|
44,600
|
|
|
1/28/2021
|
-1.05 / -6.52%
|
15.10
|
15.70
|
15.05
|
15.05
|
15.20
|
11.22
|
252,500
|
|
|
1/27/2021
|
-0.60 / -3.59%
|
16.75
|
16.75
|
15.60
|
16.10
|
16.21
|
12.00
|
26,400
|
|
|
1/26/2021
|
+0.35 / +2.14%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.63
|
12.45
|
92,200
|
|
|
1/25/2021
|
+0.25 / +1.55%
|
16.10
|
16.40
|
16.00
|
16.35
|
16.24
|
12.19
|
88,900
|
|
|
1/22/2021
|
+0.15 / +0.94%
|
15.95
|
16.10
|
15.90
|
16.10
|
15.97
|
12.00
|
149,300
|
|
|
1/21/2021
|
+0.15 / +0.95%
|
15.90
|
15.95
|
15.60
|
15.95
|
15.80
|
11.89
|
91,800
|
|
|