|
Closing price on 6/21/2018
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
36,000 |
| Split-adjusted Price |
9.21 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.78
|
9.21
|
36,000
|
|
|
6/20/2018
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.65
|
9.40
|
38,970
|
|
|
6/19/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.63
|
9.34
|
11,350
|
|
|
6/18/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.78
|
9.34
|
18,810
|
|
|
6/15/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.40
|
7,200
|
|
|
6/14/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.40
|
15,600
|
|
|
6/13/2018
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.83
|
9.40
|
11,530
|
|
|
6/12/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.80
|
14.82
|
9.40
|
50,610
|
|
|
6/11/2018
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.94
|
9.40
|
43,830
|
|
|
6/8/2018
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.46
|
126,520
|
|
|
6/7/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.85
|
14.85
|
14.89
|
9.43
|
5,270
|
|
|
6/6/2018
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.80
|
14.85
|
14.89
|
9.43
|
26,530
|
|
|
6/5/2018
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.80
|
14.80
|
14.86
|
9.40
|
14,270
|
|
|
6/4/2018
|
+0.15 / +1.01%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.80
|
9.50
|
21,750
|
|
|
6/1/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.78
|
9.40
|
15,040
|
|
|
5/31/2018
|
-0.05 / -0.34%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.79
|
9.40
|
8,250
|
|
|
5/30/2018
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.80
|
14.85
|
14.86
|
9.43
|
18,030
|
|
|
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
|
|
|