|
Closing price on 4/5/2019
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
36,270 |
| Split-adjusted Price |
9.27 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.45
|
9.27
|
36,270
|
|
|
4/4/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
9.15
|
69,440
|
|
|
4/3/2019
|
-0.30 / -2.03%
|
14.55
|
14.70
|
14.50
|
14.50
|
14.57
|
9.21
|
21,410
|
|
|
4/2/2019
|
+0.10 / +0.68%
|
14.55
|
14.80
|
14.55
|
14.80
|
14.59
|
9.40
|
7,130
|
|
|
4/1/2019
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.58
|
9.34
|
480
|
|
|
3/29/2019
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.42
|
9.15
|
32,520
|
|
|
3/28/2019
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.45
|
14.45
|
14.49
|
9.18
|
19,320
|
|
|
3/27/2019
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.50
|
14.50
|
14.51
|
9.21
|
12,680
|
|
|
3/26/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
9.21
|
490
|
|
|
3/25/2019
|
-0.10 / -0.68%
|
14.55
|
14.55
|
14.50
|
14.50
|
14.53
|
9.21
|
22,010
|
|
|
3/22/2019
|
-0.40 / -2.67%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.65
|
9.27
|
2,200
|
|
|
3/21/2019
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.89
|
9.53
|
7,520
|
|
|
3/20/2019
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.60
|
9.53
|
11,640
|
|
|
3/19/2019
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
9.21
|
650
|
|
|
3/18/2019
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.43
|
9.27
|
10,530
|
|
|
3/15/2019
|
-0.15 / -1.02%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.21
|
6,210
|
|
|
3/14/2019
|
+0.15 / +1.03%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.53
|
9.30
|
20,100
|
|
|
3/13/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.59
|
9.21
|
31,250
|
|
|
3/12/2019
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.46
|
9.27
|
27,530
|
|
|
3/11/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.45
|
9.15
|
2,600
|
|
|
3/8/2019
|
+0.05 / +0.35%
|
14.40
|
14.45
|
14.40
|
14.40
|
14.41
|
9.15
|
2,070
|
|
|
3/7/2019
|
+0.05 / +0.35%
|
14.30
|
14.40
|
14.30
|
14.35
|
14.34
|
9.11
|
22,250
|
|
|
3/6/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.08
|
2,420
|
|
|
3/5/2019
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.25
|
14.30
|
14.32
|
9.08
|
8,520
|
|
|
3/4/2019
|
+0.30 / +2.11%
|
14.25
|
14.50
|
14.20
|
14.50
|
14.32
|
9.21
|
68,250
|
|
|
3/1/2019
|
-0.40 / -2.74%
|
14.20
|
14.50
|
13.60
|
14.20
|
14.20
|
9.02
|
19,150
|
|
|
2/28/2019
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.27
|
30
|
|
|
2/27/2019
|
+0.20 / +1.41%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.39
|
9.15
|
7,090
|
|
|
2/26/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
9.02
|
7,620
|
|
|
2/25/2019
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.35
|
9.02
|
5,160
|
|
|