|
Closing price on 4/11/2018
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.70 |
| Volume |
50,660 |
| Split-adjusted Price |
9.55 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
-0.05 / -0.32%
|
15.90
|
15.90
|
15.70
|
15.75
|
15.79
|
9.55
|
50,660
|
|
|
4/10/2018
|
+0.15 / +0.96%
|
15.65
|
15.80
|
15.60
|
15.80
|
15.70
|
9.58
|
53,560
|
|
|
4/9/2018
|
-0.15 / -0.95%
|
15.60
|
15.80
|
15.60
|
15.65
|
15.67
|
9.49
|
81,510
|
|
|
4/6/2018
|
+0.30 / +1.94%
|
15.45
|
15.80
|
15.40
|
15.80
|
15.57
|
9.58
|
44,180
|
|
|
4/5/2018
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.32
|
9.40
|
24,220
|
|
|
4/4/2018
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.15
|
15.20
|
15.20
|
9.22
|
93,880
|
|
|
4/3/2018
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.15
|
15.30
|
15.26
|
9.28
|
26,150
|
|
|
4/2/2018
|
+0.10 / +0.65%
|
15.30
|
15.45
|
15.30
|
15.40
|
15.37
|
9.34
|
28,050
|
|
|
3/30/2018
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.20
|
9.28
|
26,900
|
|
|
3/29/2018
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.40
|
9.28
|
32,070
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.40
|
6,100
|
|
|
3/27/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.56
|
9.40
|
18,120
|
|
|
3/26/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.35
|
15.70
|
15.61
|
9.52
|
2,550
|
|
|
3/23/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.52
|
6,750
|
|
|
3/22/2018
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.52
|
5,840
|
|
|
3/21/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.77
|
9.58
|
59,220
|
|
|
3/20/2018
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.71
|
9.58
|
29,210
|
|
|
3/19/2018
|
+0.15 / +0.95%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.82
|
9.65
|
54,230
|
|
|
3/16/2018
|
-0.15 / -0.94%
|
15.90
|
15.90
|
15.70
|
15.75
|
15.89
|
9.55
|
45,560
|
|
|
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
|
|
|