|
Closing price on 6/7/2022
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
60,200 |
| Split-adjusted Price |
16.75 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+0.25 / +1.18%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.15
|
16.75
|
60,200
|
|
|
6/6/2022
|
+0.10 / +0.48%
|
21.10
|
21.15
|
21.05
|
21.15
|
21.09
|
16.55
|
35,400
|
|
|
6/3/2022
|
+0.30 / +1.45%
|
20.80
|
21.20
|
20.80
|
21.05
|
21.10
|
16.47
|
2,100
|
|
|
6/2/2022
|
-0.55 / -2.58%
|
21.30
|
21.30
|
20.70
|
20.75
|
20.86
|
16.24
|
48,700
|
|
|
6/1/2022
|
+0.40 / +1.91%
|
20.90
|
21.30
|
20.90
|
21.30
|
20.90
|
16.67
|
10,900
|
|
|
5/31/2022
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.89
|
16.35
|
63,000
|
|
|
5/30/2022
|
+0.30 / +1.46%
|
21.90
|
21.90
|
20.65
|
20.90
|
21.82
|
16.35
|
187,700
|
|
|
5/27/2022
|
+0.20 / +0.98%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.59
|
16.12
|
16,700
|
|
|
5/26/2022
|
-0.20 / -0.97%
|
20.30
|
20.80
|
20.30
|
20.40
|
20.39
|
15.96
|
12,500
|
|
|
5/25/2022
|
+0.25 / +1.23%
|
20.35
|
20.70
|
20.30
|
20.60
|
20.51
|
16.12
|
34,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
15.92
|
56,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.35
|
20.35
|
20.35
|
15.92
|
93,600
|
|
|
5/20/2022
|
+0.10 / +0.49%
|
20.25
|
20.35
|
20.25
|
20.35
|
20.32
|
15.92
|
23,400
|
|
|
5/19/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.25
|
20.25
|
20.28
|
15.85
|
36,200
|
|
|
5/18/2022
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.30
|
20.35
|
20.36
|
15.92
|
6,700
|
|
|
5/17/2022
|
+0.50 / +2.49%
|
20.25
|
20.60
|
20.10
|
20.55
|
20.27
|
16.08
|
23,000
|
|
|
5/16/2022
|
-0.15 / -0.74%
|
20.40
|
20.40
|
20.00
|
20.05
|
20.13
|
15.69
|
14,500
|
|
|
5/13/2022
|
-0.35 / -1.70%
|
20.45
|
20.45
|
20.20
|
20.20
|
20.23
|
15.81
|
53,800
|
|
|
5/12/2022
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.20
|
20.55
|
20.24
|
16.08
|
42,600
|
|
|
5/11/2022
|
+0.05 / +0.24%
|
20.55
|
20.55
|
20.20
|
20.55
|
20.32
|
16.08
|
12,600
|
|
|
5/10/2022
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.21
|
16.04
|
12,200
|
|
|
5/9/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.20
|
20.60
|
20.35
|
16.12
|
65,300
|
|
|
5/6/2022
|
+0.05 / +0.24%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.58
|
16.04
|
27,100
|
|
|
5/5/2022
|
-0.15 / -0.73%
|
20.60
|
20.60
|
20.40
|
20.45
|
20.51
|
16.00
|
8,900
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.63
|
16.12
|
37,100
|
|
|
4/29/2022
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.49
|
16.12
|
60,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.12
|
0
|
|
|
4/27/2022
|
+0.40 / +1.98%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.27
|
16.12
|
25,100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.13
|
15.81
|
32,700
|
|
|
4/25/2022
|
-0.40 / -1.94%
|
20.70
|
21.00
|
20.20
|
20.20
|
20.65
|
15.81
|
13,400
|
|
|