|
Closing price on 5/24/2019
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
8,440 |
| Split-adjusted Price |
9.80 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.98
|
9.80
|
8,440
|
|
|
5/23/2019
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.85
|
14.20
|
13.91
|
9.80
|
60,620
|
|
|
5/22/2019
|
+0.05 / +0.36%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
9.59
|
3,740
|
|
|
5/21/2019
|
-0.35 / -2.46%
|
13.95
|
14.10
|
13.80
|
13.85
|
13.93
|
9.56
|
20,460
|
|
|
5/20/2019
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
9.80
|
16,340
|
|
|
5/17/2019
|
+0.05 / +0.35%
|
14.35
|
14.40
|
13.90
|
14.40
|
14.04
|
9.94
|
2,350
|
|
|
5/16/2019
|
-0.75 / -4.97%
|
14.50
|
14.50
|
13.90
|
14.35
|
14.25
|
9.90
|
27,020
|
|
|
5/15/2019
|
-0.05 / -0.33%
|
15.10
|
15.15
|
15.00
|
15.10
|
15.13
|
9.59
|
16,660
|
|
|
5/14/2019
|
+0.15 / +1.00%
|
15.20
|
15.20
|
14.85
|
15.15
|
15.01
|
9.62
|
14,660
|
|
|
5/13/2019
|
-0.05 / -0.33%
|
15.05
|
15.05
|
15.00
|
15.00
|
15.03
|
9.53
|
25,210
|
|
|
5/10/2019
|
0.00 / 0.00%
|
15.15
|
15.20
|
15.00
|
15.05
|
15.04
|
9.56
|
22,400
|
|
|
5/9/2019
|
-0.15 / -0.99%
|
15.20
|
15.20
|
15.05
|
15.05
|
15.09
|
9.56
|
14,650
|
|
|
5/8/2019
|
+0.20 / +1.33%
|
15.10
|
15.20
|
15.05
|
15.20
|
15.08
|
9.65
|
19,900
|
|
|
5/7/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.14
|
9.53
|
16,650
|
|
|
5/6/2019
|
+0.30 / +2.04%
|
14.80
|
15.20
|
14.80
|
15.00
|
15.01
|
9.53
|
121,190
|
|
|
5/3/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.34
|
11,530
|
|
|
5/2/2019
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.65
|
9.34
|
10,920
|
|
|
4/26/2019
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.34
|
2,790
|
|
|
4/25/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.59
|
9.27
|
43,580
|
|
|
4/24/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.21
|
5,420
|
|
|
4/23/2019
|
+0.05 / +0.35%
|
14.70
|
14.80
|
14.45
|
14.50
|
14.65
|
9.21
|
4,370
|
|
|
4/22/2019
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.45
|
14.45
|
14.51
|
9.18
|
10,060
|
|
|
4/19/2019
|
+0.05 / +0.35%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.59
|
9.21
|
30,300
|
|
|
4/18/2019
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.45
|
14.45
|
14.48
|
9.18
|
21,680
|
|
|
4/17/2019
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.50
|
14.50
|
14.54
|
9.21
|
7,600
|
|
|
4/16/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
9.21
|
1,610
|
|
|
4/12/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
9.21
|
4,000
|
|
|
4/11/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.27
|
0
|
|
|
4/10/2019
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.94
|
9.27
|
2,410
|
|
|
4/9/2019
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.53
|
10
|
|
|