|
Closing price on 3/24/2016
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
3,940 |
| Split-adjusted Price |
4.79 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.39
|
4.79
|
3,940
|
|
|
3/23/2016
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
4.64
|
128,420
|
|
|
3/22/2016
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
4.69
|
65,000
|
|
|
3/21/2016
|
+0.30 / +3.23%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.52
|
4.79
|
54,290
|
|
|
3/18/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
4.64
|
39,950
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
4.64
|
3,550
|
|
|
3/16/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.64
|
5,000
|
|
|
3/15/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
4.64
|
34,660
|
|
|
3/14/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.39
|
4.69
|
12,460
|
|
|
3/11/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
4.69
|
6,140
|
|
|
3/10/2016
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.37
|
4.64
|
7,100
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
15,700
|
|
|
3/8/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
33,050
|
|
|
3/7/2016
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
4.74
|
3,200
|
|
|
3/4/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
200
|
|
|
3/3/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
4.74
|
7,950
|
|
|
3/2/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
4.74
|
391,667
|
|
|
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
|
|
|