|
Closing price on 4/18/2022
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
17,000 |
| Split-adjusted Price |
16.28 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.84
|
16.28
|
17,000
|
|
|
4/15/2022
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.47
|
16.20
|
18,500
|
|
|
4/14/2022
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.30
|
20.50
|
20.46
|
16.04
|
15,200
|
|
|
4/13/2022
|
+0.10 / +0.49%
|
20.00
|
20.40
|
19.60
|
20.40
|
20.06
|
15.96
|
16,400
|
|
|
4/12/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.26
|
15.89
|
26,800
|
|
|
4/8/2022
|
-0.70 / -3.33%
|
21.20
|
21.20
|
20.00
|
20.30
|
20.10
|
15.89
|
31,800
|
|
|
4/7/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.43
|
3,700
|
|
|
4/6/2022
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.06
|
16.43
|
5,400
|
|
|
4/5/2022
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.20
|
16.67
|
2,900
|
|
|
4/4/2022
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.24
|
16.59
|
17,900
|
|
|
4/1/2022
|
+0.25 / +1.20%
|
21.00
|
21.20
|
20.85
|
21.10
|
21.01
|
16.51
|
43,400
|
|
|
3/31/2022
|
+0.75 / +3.73%
|
20.50
|
20.85
|
20.35
|
20.85
|
20.58
|
16.32
|
40,900
|
|
|
3/30/2022
|
+0.15 / +0.75%
|
19.95
|
20.15
|
19.95
|
20.10
|
20.04
|
15.73
|
23,300
|
|
|
3/29/2022
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.60
|
19.95
|
19.84
|
15.61
|
12,300
|
|
|
3/28/2022
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.85
|
19.85
|
19.86
|
15.53
|
4,100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.57
|
22,300
|
|
|
3/24/2022
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.57
|
1,100
|
|
|
3/23/2022
|
-0.10 / -0.50%
|
19.85
|
20.00
|
19.80
|
19.80
|
19.90
|
15.49
|
20,300
|
|
|
3/22/2022
|
+0.05 / +0.25%
|
19.90
|
19.90
|
19.85
|
19.90
|
19.89
|
15.57
|
28,500
|
|
|
3/21/2022
|
+0.05 / +0.25%
|
19.80
|
19.95
|
19.80
|
19.85
|
19.95
|
15.53
|
3,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.85
|
19.90
|
19.80
|
19.80
|
19.83
|
15.49
|
8,200
|
|
|
3/17/2022
|
+0.05 / +0.25%
|
19.85
|
19.85
|
19.70
|
19.80
|
19.73
|
15.49
|
18,700
|
|
|
3/16/2022
|
+0.15 / +0.77%
|
19.65
|
19.75
|
19.65
|
19.75
|
19.75
|
15.45
|
2,600
|
|
|
3/15/2022
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.78
|
15.34
|
900
|
|
|
3/14/2022
|
-0.20 / -0.99%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.53
|
15.65
|
6,000
|
|
|
3/11/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.15
|
20.20
|
20.19
|
15.81
|
600
|
|
|
3/10/2022
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.80
|
20.20
|
20.01
|
15.81
|
32,100
|
|
|
3/9/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.89
|
15.57
|
11,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.90
|
19.90
|
19.97
|
15.57
|
3,000
|
|
|
3/7/2022
|
+0.05 / +0.25%
|
19.80
|
19.90
|
19.65
|
19.90
|
19.87
|
15.57
|
20,600
|
|
|