|
Closing price on 7/16/2018
|
|
| Open |
14.80 |
| High |
14.85 |
| Low |
14.80 |
| Volume |
15,960 |
| Split-adjusted Price |
9.40 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.80
|
14.80
|
14.81
|
9.40
|
15,960
|
|
|
7/13/2018
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.75
|
14.80
|
14.78
|
9.40
|
400
|
|
|
7/12/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.75
|
14.75
|
14.88
|
9.37
|
1,970
|
|
|
7/11/2018
|
-0.05 / -0.34%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
9.37
|
10
|
|
|
7/10/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.70
|
14.80
|
14.78
|
9.40
|
10,690
|
|
|
7/9/2018
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.75
|
14.80
|
14.78
|
9.40
|
11,570
|
|
|
7/6/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.73
|
9.40
|
36,860
|
|
|
7/5/2018
|
+0.05 / +0.34%
|
14.75
|
14.80
|
14.70
|
14.70
|
14.79
|
9.34
|
2,570
|
|
|
7/4/2018
|
0.00 / 0.00%
|
14.65
|
14.80
|
14.60
|
14.65
|
14.64
|
9.30
|
41,460
|
|
|
7/3/2018
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
9.30
|
20
|
|
|
7/2/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.34
|
4,250
|
|
|
6/29/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.63
|
9.40
|
8,610
|
|
|
6/28/2018
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.75
|
9.40
|
12,010
|
|
|
6/27/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.46
|
0
|
|
|
6/26/2018
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.46
|
200
|
|
|
6/25/2018
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.79
|
9.27
|
58,700
|
|
|
6/22/2018
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.65
|
14.80
|
14.67
|
9.40
|
8,660
|
|
|
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
|
|
|