|
Closing price on 4/27/2020
|
|
| Open |
13.90 |
| High |
14.05 |
| Low |
13.80 |
| Volume |
10,490 |
| Split-adjusted Price |
9.69 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.25 / +1.81%
|
13.90
|
14.05
|
13.80
|
14.05
|
13.92
|
9.69
|
10,490
|
|
|
4/24/2020
|
-0.10 / -0.72%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.55
|
9.52
|
6,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.35
|
13.90
|
13.74
|
9.59
|
7,280
|
|
|
4/22/2020
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.85
|
9.59
|
15,960
|
|
|
4/21/2020
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.75
|
13.90
|
13.88
|
9.59
|
5,620
|
|
|
4/20/2020
|
+0.10 / +0.72%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.96
|
9.66
|
6,520
|
|
|
4/17/2020
|
+0.30 / +2.21%
|
13.90
|
13.95
|
13.90
|
13.90
|
13.91
|
9.59
|
130
|
|
|
4/16/2020
|
-0.60 / -4.23%
|
14.00
|
14.00
|
13.55
|
13.60
|
13.56
|
9.38
|
10,840
|
|
|
4/15/2020
|
+0.55 / +4.03%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.74
|
9.80
|
18,340
|
|
|
4/14/2020
|
+0.20 / +1.49%
|
13.85
|
13.85
|
13.50
|
13.65
|
13.71
|
9.42
|
10,320
|
|
|
4/13/2020
|
-0.35 / -2.54%
|
13.45
|
14.25
|
13.40
|
13.45
|
13.40
|
9.28
|
15,520
|
|
|
4/10/2020
|
+0.15 / +1.10%
|
13.55
|
13.90
|
13.55
|
13.80
|
13.64
|
9.52
|
2,200
|
|
|
4/9/2020
|
+0.05 / +0.37%
|
14.00
|
14.00
|
13.40
|
13.65
|
13.42
|
9.42
|
33,980
|
|
|
4/8/2020
|
-0.20 / -1.45%
|
13.35
|
13.85
|
13.35
|
13.60
|
13.50
|
9.38
|
5,110
|
|
|
4/7/2020
|
+0.30 / +2.22%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.55
|
9.52
|
12,360
|
|
|
4/6/2020
|
+0.30 / +2.27%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.39
|
9.31
|
4,480
|
|
|
4/3/2020
|
-0.30 / -2.22%
|
13.65
|
13.65
|
13.00
|
13.20
|
13.38
|
9.11
|
7,390
|
|
|
4/1/2020
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.05
|
9.31
|
24,900
|
|
|
3/31/2020
|
-0.20 / -1.50%
|
13.05
|
13.70
|
12.90
|
13.10
|
13.09
|
9.04
|
57,010
|
|
|
3/30/2020
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.29
|
9.18
|
17,010
|
|
|
3/27/2020
|
-0.10 / -0.73%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.38
|
9.38
|
25,030
|
|
|
3/26/2020
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.45
|
2,610
|
|
|
3/25/2020
|
+0.35 / +2.53%
|
14.45
|
14.45
|
13.30
|
14.20
|
13.39
|
9.80
|
22,710
|
|
|
3/24/2020
|
+0.45 / +3.36%
|
14.30
|
14.30
|
13.20
|
13.85
|
13.25
|
9.56
|
55,110
|
|
|
3/23/2020
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.71
|
9.25
|
15,030
|
|
|
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
|
|
|