|
Closing price on 6/28/2021
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
11,000 |
| Split-adjusted Price |
11.93 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.93
|
11,000
|
|
|
6/25/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.93
|
11,200
|
|
|
6/24/2021
|
-0.05 / -0.31%
|
16.00
|
16.05
|
16.00
|
16.00
|
16.05
|
11.93
|
8,400
|
|
|
6/23/2021
|
0.00 / 0.00%
|
16.05
|
16.05
|
16.00
|
16.05
|
16.00
|
11.97
|
4,000
|
|
|
6/22/2021
|
+0.05 / +0.31%
|
16.10
|
16.10
|
16.05
|
16.05
|
16.08
|
11.97
|
28,600
|
|
|
6/21/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.08
|
11.93
|
23,200
|
|
|
6/18/2021
|
+0.15 / +0.94%
|
16.00
|
16.10
|
15.95
|
16.10
|
15.99
|
12.00
|
70,400
|
|
|
6/17/2021
|
-0.05 / -0.31%
|
16.10
|
16.10
|
15.95
|
15.95
|
16.10
|
11.89
|
20,300
|
|
|
6/16/2021
|
-0.10 / -0.62%
|
16.05
|
16.05
|
15.95
|
16.00
|
16.00
|
11.93
|
237,300
|
|
|
6/15/2021
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.05
|
16.10
|
16.11
|
12.00
|
35,200
|
|
|
6/14/2021
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.21
|
12.08
|
10,300
|
|
|
6/11/2021
|
0.00 / 0.00%
|
16.05
|
16.30
|
16.00
|
16.30
|
16.30
|
12.15
|
220,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.06
|
12.15
|
159,300
|
|
|
6/9/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.28
|
12.15
|
80,900
|
|
|
6/8/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.47
|
12.08
|
48,700
|
|
|
6/7/2021
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.15
|
16.15
|
16.25
|
12.04
|
75,300
|
|
|
6/4/2021
|
0.00 / 0.00%
|
16.05
|
16.10
|
16.05
|
16.10
|
16.05
|
12.00
|
10,100
|
|
|
6/3/2021
|
+0.05 / +0.31%
|
16.05
|
16.10
|
16.00
|
16.10
|
16.06
|
12.00
|
42,100
|
|
|
6/2/2021
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.05
|
16.05
|
11.97
|
51,600
|
|
|
6/1/2021
|
+0.05 / +0.31%
|
16.05
|
16.05
|
15.95
|
16.05
|
15.99
|
11.97
|
13,700
|
|
|
5/31/2021
|
-0.30 / -1.84%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.03
|
11.93
|
29,200
|
|
|
5/28/2021
|
+0.25 / +1.56%
|
16.05
|
16.30
|
16.05
|
16.30
|
16.05
|
12.15
|
15,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.95
|
16.05
|
15.95
|
11.97
|
5,900
|
|
|
5/26/2021
|
0.00 / 0.00%
|
16.05
|
16.10
|
16.05
|
16.05
|
16.06
|
11.97
|
9,900
|
|
|
5/25/2021
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.05
|
16.05
|
16.13
|
11.97
|
16,000
|
|
|
5/24/2021
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.00
|
16.00
|
16.01
|
11.93
|
18,300
|
|
|
5/21/2021
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.14
|
11.93
|
14,500
|
|
|
5/20/2021
|
-0.20 / -1.24%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.85
|
1,400
|
|
|
5/19/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
12.00
|
116,700
|
|
|
5/18/2021
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.30
|
12.00
|
110,400
|
|
|