|
Closing price on 5/29/2018
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
31,070 |
| Split-adjusted Price |
9.40 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.81
|
9.40
|
31,070
|
|
|
5/28/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.85
|
9.40
|
31,310
|
|
|
5/25/2018
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.90
|
9.40
|
54,550
|
|
|
5/24/2018
|
-0.20 / -1.32%
|
15.00
|
15.05
|
14.90
|
14.90
|
15.01
|
9.46
|
47,240
|
|
|
5/23/2018
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.01
|
9.59
|
71,750
|
|
|
5/22/2018
|
+0.10 / +0.66%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.20
|
9.65
|
28,030
|
|
|
5/21/2018
|
-0.15 / -0.98%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.09
|
9.59
|
181,410
|
|
|
5/18/2018
|
+0.25 / +1.67%
|
15.20
|
15.25
|
15.10
|
15.25
|
15.20
|
9.69
|
80
|
|
|
5/17/2018
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.06
|
9.53
|
8,700
|
|
|
5/16/2018
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.04
|
9.59
|
204,980
|
|
|
5/15/2018
|
-0.05 / -0.33%
|
15.25
|
15.25
|
15.20
|
15.20
|
15.21
|
9.65
|
42,600
|
|
|
5/14/2018
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.20
|
15.25
|
15.24
|
9.69
|
261,110
|
|
|
5/11/2018
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.20
|
15.20
|
15.21
|
9.65
|
81,420
|
|
|
5/10/2018
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.23
|
9.65
|
9,520
|
|
|
5/9/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.15
|
15.20
|
15.22
|
9.65
|
5,650
|
|
|
5/8/2018
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.20
|
15.20
|
15.21
|
9.65
|
11,400
|
|
|
5/7/2018
|
+0.10 / +0.66%
|
15.25
|
15.25
|
15.20
|
15.20
|
15.24
|
9.65
|
16,080
|
|
|
5/4/2018
|
-0.15 / -0.98%
|
15.25
|
15.25
|
15.10
|
15.10
|
15.24
|
9.59
|
20,140
|
|
|
5/3/2018
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.18
|
9.69
|
4,390
|
|
|
5/2/2018
|
0.00 / 0.00%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.17
|
9.65
|
13,180
|
|
|
4/27/2018
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.15
|
15.20
|
15.19
|
9.65
|
12,610
|
|
|
4/26/2018
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.00
|
15.25
|
15.24
|
9.69
|
15,550
|
|
|
4/24/2018
|
-0.40 / -2.56%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.12
|
9.65
|
22,880
|
|
|
4/23/2018
|
-0.10 / -0.64%
|
15.70
|
15.75
|
15.60
|
15.60
|
15.65
|
9.46
|
39,990
|
|
|
4/20/2018
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.70
|
15.70
|
15.73
|
9.52
|
21,620
|
|
|
4/19/2018
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.52
|
47,760
|
|
|
4/18/2018
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.75
|
9.52
|
3,080
|
|
|
4/17/2018
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
9.58
|
4,680
|
|
|
4/16/2018
|
-0.10 / -0.63%
|
15.80
|
15.85
|
15.70
|
15.70
|
15.80
|
9.52
|
36,400
|
|
|
4/13/2018
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.69
|
9.58
|
55,200
|
|
|