|
Closing price on 3/14/2019
|
|
| Open |
14.50 |
| High |
14.65 |
| Low |
14.50 |
| Volume |
20,100 |
| Split-adjusted Price |
9.30 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
+0.15 / +1.03%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.53
|
9.30
|
20,100
|
|
|
3/13/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.59
|
9.21
|
31,250
|
|
|
3/12/2019
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.46
|
9.27
|
27,530
|
|
|
3/11/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.45
|
9.15
|
2,600
|
|
|
3/8/2019
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.40
|
14.40
|
14.41
|
9.15
|
2,070
|
|
|
3/7/2019
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.30
|
14.35
|
14.34
|
9.11
|
22,250
|
|
|
3/6/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.08
|
2,420
|
|
|
3/5/2019
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.25
|
14.30
|
14.32
|
9.08
|
8,520
|
|
|
3/4/2019
|
+0.30 / +2.11%
|
14.25
|
14.50
|
14.20
|
14.50
|
14.32
|
9.21
|
68,250
|
|
|
3/1/2019
|
-0.40 / -2.74%
|
14.20
|
14.50
|
13.60
|
14.20
|
14.20
|
9.02
|
19,150
|
|
|
2/28/2019
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.27
|
30
|
|
|
2/27/2019
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.39
|
9.15
|
7,090
|
|
|
2/26/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
9.02
|
7,620
|
|
|
2/25/2019
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.02
|
5,160
|
|
|
2/22/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.08
|
45,690
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.08
|
5,100
|
|
|
2/20/2019
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.25
|
14.30
|
14.28
|
9.08
|
1,200
|
|
|
2/19/2019
|
-0.05 / -0.35%
|
14.35
|
14.65
|
14.30
|
14.30
|
14.43
|
9.08
|
61,900
|
|
|
2/18/2019
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.30
|
14.35
|
14.34
|
9.11
|
37,510
|
|
|
2/15/2019
|
-0.05 / -0.35%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.32
|
9.08
|
4,190
|
|
|
2/14/2019
|
+0.15 / +1.06%
|
14.30
|
14.35
|
14.25
|
14.35
|
14.28
|
9.11
|
25,770
|
|
|
2/13/2019
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.22
|
9.02
|
18,850
|
|
|
2/12/2019
|
+0.35 / +2.49%
|
14.05
|
14.40
|
14.05
|
14.40
|
14.28
|
9.15
|
16,180
|
|
|
2/11/2019
|
-0.10 / -0.71%
|
14.20
|
14.35
|
14.05
|
14.05
|
14.17
|
8.92
|
7,200
|
|
|
2/1/2019
|
-0.05 / -0.35%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.08
|
8.99
|
10,600
|
|
|
1/31/2019
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.22
|
9.02
|
20,180
|
|
|
1/30/2019
|
+0.50 / +3.62%
|
14.20
|
14.50
|
13.80
|
14.30
|
13.96
|
9.08
|
6,520
|
|
|
1/29/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.80
|
13.80
|
13.80
|
8.76
|
29,920
|
|
|
1/28/2019
|
-0.05 / -0.36%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.84
|
8.76
|
7,440
|
|
|
1/25/2019
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.85
|
13.85
|
13.88
|
8.80
|
6,790
|
|
|