|
Closing price on 5/5/2016
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
20,540 |
| Split-adjusted Price |
4.84 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.40
|
4.84
|
20,540
|
|
|
5/4/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
26,090
|
|
|
4/29/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
12,510
|
|
|
4/28/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.74
|
11,120
|
|
|
4/27/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
4.79
|
32,060
|
|
|
4/26/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.74
|
23,500
|
|
|
4/25/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
6,000
|
|
|
4/22/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.48
|
4.79
|
35,340
|
|
|
4/21/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
4.74
|
13,810
|
|
|
4/20/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.49
|
4.69
|
11,910
|
|
|
4/19/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.74
|
9,640
|
|
|
4/15/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
57,320
|
|
|
4/14/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
15,500
|
|
|
4/13/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.50
|
4.69
|
30,210
|
|
|
4/12/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.49
|
4.74
|
10,430
|
|
|
4/11/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.24
|
4.74
|
113,590
|
|
|
4/8/2016
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.41
|
4.79
|
13,600
|
|
|
4/7/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.63
|
4.84
|
4,110
|
|
|
4/6/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
0
|
|
|
4/5/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
2,200
|
|
|
4/4/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
4.84
|
6,170
|
|
|
4/1/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.59
|
4.79
|
9,070
|
|
|
3/31/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
4.79
|
49,400
|
|
|
3/30/2016
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
4.74
|
31,060
|
|
|
3/29/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.54
|
4.79
|
12,270
|
|
|
3/28/2016
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.40
|
4.79
|
830
|
|
|
3/25/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
4.74
|
25,370
|
|
|
3/24/2016
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.39
|
4.79
|
3,940
|
|
|
3/23/2016
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.37
|
4.64
|
128,420
|
|
|
3/22/2016
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.51
|
4.69
|
65,000
|
|
|