|
Closing price on 3/9/2017
|
|
| Open |
12.85 |
| High |
13.00 |
| Low |
12.85 |
| Volume |
6,610 |
| Split-adjusted Price |
6.98 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.85
|
13.00
|
12.86
|
6.98
|
6,610
|
|
|
3/8/2017
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.93
|
13,220
|
|
|
3/7/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
6.98
|
53,520
|
|
|
3/6/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
6.98
|
138,090
|
|
|
3/3/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.98
|
41,330
|
|
|
3/2/2017
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.11
|
6.98
|
135,210
|
|
|
3/1/2017
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.97
|
6.98
|
41,720
|
|
|
2/28/2017
|
+0.10 / +0.78%
|
12.85
|
13.00
|
12.85
|
12.90
|
12.92
|
6.93
|
122,010
|
|
|
2/27/2017
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.87
|
6.88
|
49,040
|
|
|
2/24/2017
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.73
|
6.77
|
17,120
|
|
|
2/23/2017
|
-0.20 / -1.55%
|
12.60
|
12.95
|
12.60
|
12.70
|
12.64
|
6.82
|
21,760
|
|
|
2/22/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.75
|
6.93
|
30,740
|
|
|
2/21/2017
|
+0.40 / +3.20%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.71
|
6.93
|
40,740
|
|
|
2/20/2017
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.41
|
6.72
|
49,300
|
|
|
2/17/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.20
|
12.20
|
12.21
|
6.55
|
35,790
|
|
|
2/16/2017
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.21
|
6.55
|
18,180
|
|
|
2/15/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
6.50
|
37,850
|
|
|
2/14/2017
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.23
|
6.55
|
38,350
|
|
|
2/13/2017
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
6.58
|
3,860
|
|
|
2/10/2017
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.23
|
6.58
|
36,960
|
|
|
2/9/2017
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.30
|
6.58
|
16,750
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.14
|
6.55
|
13,590
|
|
|
2/7/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.15
|
12.20
|
12.23
|
6.55
|
49,070
|
|
|
2/6/2017
|
+0.20 / +1.65%
|
12.10
|
12.35
|
12.10
|
12.30
|
12.30
|
6.61
|
82,210
|
|
|
2/3/2017
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.25
|
6.50
|
126,510
|
|
|
2/2/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
6.55
|
13,110
|
|
|
1/25/2017
|
+0.55 / +4.76%
|
11.55
|
12.10
|
11.50
|
12.10
|
11.81
|
6.50
|
29,210
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.55
|
11.70
|
11.55
|
11.55
|
11.56
|
6.21
|
25,000
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.55
|
11.55
|
11.58
|
6.21
|
28,660
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.55
|
11.55
|
11.57
|
6.21
|
22,120
|
|
|