|
Closing price on 3/20/2020
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
79,050 |
| Split-adjusted Price |
9.66 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
9.66
|
79,050
|
|
|
3/19/2020
|
-0.55 / -3.78%
|
14.50
|
14.50
|
13.90
|
14.00
|
13.98
|
9.66
|
47,630
|
|
|
3/18/2020
|
+0.25 / +1.75%
|
14.80
|
14.80
|
13.95
|
14.55
|
13.99
|
10.04
|
72,050
|
|
|
3/17/2020
|
-0.45 / -3.05%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.06
|
9.87
|
67,590
|
|
|
3/16/2020
|
+0.30 / +2.08%
|
14.90
|
14.90
|
14.00
|
14.75
|
14.07
|
10.18
|
53,670
|
|
|
3/13/2020
|
-0.05 / -0.34%
|
14.00
|
14.50
|
13.80
|
14.45
|
13.95
|
9.97
|
37,060
|
|
|
3/12/2020
|
-0.25 / -1.69%
|
14.20
|
14.50
|
14.15
|
14.50
|
14.34
|
10.00
|
2,060
|
|
|
3/11/2020
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.25
|
14.75
|
14.34
|
10.18
|
24,200
|
|
|
3/10/2020
|
+0.60 / +4.23%
|
15.15
|
15.15
|
14.20
|
14.80
|
14.42
|
10.21
|
37,790
|
|
|
3/9/2020
|
-0.80 / -5.33%
|
14.20
|
14.95
|
14.20
|
14.20
|
14.30
|
9.80
|
9,230
|
|
|
3/6/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
0
|
|
|
3/5/2020
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.60
|
10.35
|
33,280
|
|
|
3/4/2020
|
+0.10 / +0.68%
|
14.95
|
14.95
|
14.70
|
14.90
|
14.73
|
10.28
|
41,830
|
|
|
3/3/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.21
|
10,800
|
|
|
3/2/2020
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.21
|
8,900
|
|
|
2/28/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
10.28
|
3,960
|
|
|
2/27/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.28
|
0
|
|
|
2/26/2020
|
-0.10 / -0.67%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.55
|
10.28
|
300
|
|
|
2/25/2020
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.00
|
15.00
|
14.75
|
10.35
|
2,720
|
|
|
2/24/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
14.95
|
14.92
|
10.31
|
10,520
|
|
|
2/21/2020
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
10.31
|
15,880
|
|
|
2/20/2020
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.95
|
14.95
|
15.08
|
10.31
|
5,770
|
|
|
2/19/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
10.35
|
15,800
|
|
|
2/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
10.35
|
2,000
|
|
|
2/14/2020
|
+0.05 / +0.33%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.35
|
3,230
|
|
|
2/13/2020
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.95
|
14.95
|
14.97
|
10.31
|
53,720
|
|
|
2/12/2020
|
+0.05 / +0.33%
|
15.20
|
15.20
|
15.05
|
15.10
|
15.12
|
10.42
|
15,410
|
|
|
2/11/2020
|
0.00 / 0.00%
|
15.00
|
15.05
|
14.90
|
15.05
|
14.93
|
10.38
|
141,120
|
|
|
2/10/2020
|
+0.05 / +0.33%
|
15.05
|
15.05
|
14.95
|
15.05
|
14.97
|
10.38
|
54,110
|
|
|