|
Closing price on 6/22/2017
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.55 |
| Volume |
89,330 |
| Split-adjusted Price |
8.56 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.55
|
14.80
|
14.77
|
8.56
|
89,330
|
|
|
6/21/2017
|
+0.25 / +1.72%
|
14.60
|
14.80
|
14.45
|
14.80
|
14.58
|
8.56
|
45,050
|
|
|
6/20/2017
|
-0.25 / -1.69%
|
14.60
|
14.80
|
14.55
|
14.55
|
14.69
|
8.41
|
13,680
|
|
|
6/19/2017
|
+0.40 / +2.78%
|
14.20
|
15.00
|
14.20
|
14.80
|
14.47
|
8.56
|
27,500
|
|
|
6/16/2017
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.59
|
8.33
|
20,430
|
|
|
6/15/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.35
|
14.70
|
14.52
|
8.50
|
146,650
|
|
|
6/14/2017
|
+0.15 / +1.03%
|
14.60
|
14.70
|
14.00
|
14.70
|
14.54
|
8.50
|
29,920
|
|
|
6/13/2017
|
-0.20 / -1.36%
|
14.75
|
15.00
|
14.55
|
14.55
|
14.80
|
8.41
|
31,560
|
|
|
6/12/2017
|
-0.25 / -1.67%
|
14.90
|
15.05
|
14.75
|
14.75
|
14.91
|
8.53
|
55,280
|
|
|
6/9/2017
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.00
|
14.99
|
8.67
|
75,830
|
|
|
6/8/2017
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.90
|
8.67
|
15,840
|
|
|
6/7/2017
|
+0.65 / +4.59%
|
14.15
|
14.80
|
14.15
|
14.80
|
14.43
|
8.56
|
26,270
|
|
|
6/6/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.15
|
14.16
|
8.18
|
14,050
|
|
|
6/5/2017
|
-0.05 / -0.35%
|
14.20
|
14.50
|
14.00
|
14.15
|
14.12
|
8.18
|
28,900
|
|
|
6/2/2017
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.10
|
8.21
|
34,480
|
|
|
6/1/2017
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.99
|
8.10
|
71,970
|
|
|
5/31/2017
|
0.00 / 0.00%
|
13.95
|
14.10
|
13.85
|
13.95
|
14.02
|
8.07
|
56,640
|
|
|
5/30/2017
|
+0.15 / +1.09%
|
13.75
|
13.95
|
13.75
|
13.95
|
13.79
|
8.07
|
62,200
|
|
|
5/29/2017
|
+0.45 / +3.37%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.73
|
7.98
|
45,170
|
|
|
5/26/2017
|
-0.15 / -1.11%
|
13.65
|
13.75
|
13.35
|
13.35
|
13.62
|
7.72
|
36,060
|
|
|
5/25/2017
|
+0.15 / +1.12%
|
13.35
|
13.75
|
13.35
|
13.50
|
13.53
|
7.81
|
36,360
|
|
|
5/24/2017
|
-0.30 / -2.20%
|
13.50
|
13.50
|
13.35
|
13.35
|
13.48
|
7.72
|
27,670
|
|
|
5/23/2017
|
-0.05 / -0.36%
|
13.40
|
13.70
|
13.40
|
13.65
|
13.56
|
7.89
|
18,810
|
|
|
5/22/2017
|
+0.10 / +0.74%
|
13.70
|
13.90
|
12.65
|
13.70
|
13.44
|
7.92
|
35,630
|
|
|
5/19/2017
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.52
|
7.86
|
44,530
|
|
|
5/18/2017
|
-0.80 / -5.67%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.32
|
7.69
|
22,890
|
|
|
5/17/2017
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.10
|
14.10
|
14.16
|
7.57
|
81,000
|
|
|
5/16/2017
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.18
|
7.57
|
104,760
|
|
|
5/15/2017
|
+0.25 / +1.78%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.23
|
7.68
|
22,330
|
|
|
5/12/2017
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.05
|
14.07
|
7.55
|
58,570
|
|
|