|
Closing price on 5/6/2019
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
121,190 |
| Split-adjusted Price |
9.53 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2019
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.40
|
150
|
|
|
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
|
|
|