|
Closing price on 3/15/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.85 |
| Volume |
23,170 |
| Split-adjusted Price |
9.65 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.85
|
15.90
|
15.88
|
9.65
|
23,170
|
|
|
3/14/2018
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.86
|
9.71
|
105,040
|
|
|
3/13/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.80
|
15.90
|
15.64
|
9.65
|
21,350
|
|
|
3/12/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.86
|
9.65
|
11,850
|
|
|
3/9/2018
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.89
|
9.65
|
43,740
|
|
|
3/8/2018
|
+0.05 / +0.32%
|
15.95
|
15.95
|
15.80
|
15.90
|
15.83
|
9.65
|
8,150
|
|
|
3/7/2018
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.85
|
15.85
|
15.88
|
9.61
|
41,740
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.80
|
15.85
|
15.82
|
9.61
|
13,970
|
|
|
3/5/2018
|
0.00 / 0.00%
|
15.85
|
15.90
|
15.80
|
15.85
|
15.85
|
9.61
|
18,860
|
|
|
3/2/2018
|
-0.15 / -0.94%
|
15.65
|
16.00
|
15.65
|
15.85
|
15.72
|
9.61
|
7,570
|
|
|
3/1/2018
|
+0.10 / +0.63%
|
15.80
|
16.15
|
15.80
|
16.00
|
15.94
|
9.71
|
5,140
|
|
|
2/28/2018
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.97
|
9.65
|
22,670
|
|
|
2/27/2018
|
+0.20 / +1.25%
|
15.85
|
16.20
|
15.85
|
16.20
|
16.08
|
9.83
|
49,440
|
|
|
2/26/2018
|
-0.20 / -1.23%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.01
|
9.71
|
21,360
|
|
|
2/23/2018
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.15
|
9.83
|
3,480
|
|
|
2/22/2018
|
-0.30 / -1.82%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.45
|
9.83
|
20,910
|
|
|
2/21/2018
|
+0.20 / +1.23%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.28
|
10.01
|
11,120
|
|
|
2/13/2018
|
-0.05 / -0.31%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.23
|
9.89
|
5,110
|
|
|
2/12/2018
|
+0.45 / +2.83%
|
15.90
|
16.35
|
15.85
|
16.35
|
15.89
|
9.92
|
32,670
|
|
|
2/9/2018
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.80
|
15.90
|
15.82
|
9.65
|
17,320
|
|
|
2/8/2018
|
-0.10 / -0.63%
|
15.95
|
16.00
|
15.90
|
15.90
|
15.97
|
9.65
|
29,930
|
|
|
2/7/2018
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.71
|
12,010
|
|
|
2/6/2018
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.78
|
9.46
|
81,810
|
|
|
2/5/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.02
|
9.71
|
53,050
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
9.77
|
37,330
|
|
|
2/1/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.17
|
9.77
|
86,000
|
|
|
1/31/2018
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
9.83
|
34,620
|
|
|
1/30/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.01
|
9.71
|
45,160
|
|
|
1/29/2018
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.13
|
9.77
|
39,750
|
|
|
1/26/2018
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.10
|
16.20
|
16.17
|
9.83
|
128,630
|
|
|