|
Closing price on 7/21/2016
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
10,650 |
| Split-adjusted Price |
4.69 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.69
|
10,650
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.74
|
15,020
|
|
|
7/19/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
1,000
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
4.69
|
30,360
|
|
|
7/15/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.42
|
4.69
|
12,420
|
|
|
7/14/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
4.74
|
14,140
|
|
|
7/13/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
11,530
|
|
|
7/12/2016
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
1,230
|
|
|
7/11/2016
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
15,790
|
|
|
7/8/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.52
|
4.79
|
76,920
|
|
|
7/7/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.84
|
50
|
|
|
7/6/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.56
|
4.79
|
23,530
|
|
|
7/5/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.64
|
4.74
|
110,602
|
|
|
7/4/2016
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
4.74
|
15,770
|
|
|
7/1/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
1,480
|
|
|
6/30/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
4.79
|
31,280
|
|
|
6/29/2016
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
4.74
|
9,180
|
|
|
6/28/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.61
|
4.84
|
24,350
|
|
|
6/27/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
4.84
|
27,640
|
|
|
6/24/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
4.84
|
22,850
|
|
|
6/23/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
2,530
|
|
|
6/22/2016
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.75
|
4.84
|
32,410
|
|
|
6/21/2016
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
4.89
|
15,390
|
|
|
6/20/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
5,000
|
|
|
6/17/2016
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
15,460
|
|
|
6/16/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.67
|
4.89
|
27,520
|
|
|
6/15/2016
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.84
|
18,330
|
|
|
6/14/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
4.89
|
18,390
|
|
|
6/13/2016
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
4.89
|
15,260
|
|
|
6/10/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
4.84
|
6,840
|
|
|