|
Closing price on 7/24/2017
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.35 |
| Volume |
126,860 |
| Split-adjusted Price |
8.99 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.35
|
15.55
|
15.43
|
8.99
|
126,860
|
|
|
7/21/2017
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.69
|
9.08
|
74,330
|
|
|
7/20/2017
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.25
|
15.50
|
15.51
|
8.96
|
136,840
|
|
|
7/19/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.25
|
15.40
|
15.34
|
8.90
|
48,300
|
|
|
7/18/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.35
|
8.90
|
90,410
|
|
|
7/17/2017
|
+0.20 / +1.31%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.26
|
8.96
|
71,830
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.20
|
15.30
|
15.28
|
8.85
|
29,060
|
|
|
7/13/2017
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
8.85
|
196,220
|
|
|
7/12/2017
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.80
|
15.10
|
14.99
|
8.73
|
63,500
|
|
|
7/11/2017
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.84
|
8.62
|
39,210
|
|
|
7/10/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
8.50
|
41,270
|
|
|
7/7/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.91
|
8.62
|
38,090
|
|
|
7/6/2017
|
-0.05 / -0.33%
|
14.95
|
15.15
|
14.90
|
14.90
|
14.97
|
8.62
|
44,560
|
|
|
7/5/2017
|
-0.25 / -1.64%
|
15.20
|
15.20
|
14.90
|
14.95
|
15.04
|
8.64
|
50,280
|
|
|
7/4/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.05
|
8.79
|
46,100
|
|
|
7/3/2017
|
+0.30 / +2.00%
|
15.20
|
15.30
|
14.70
|
15.30
|
15.03
|
8.85
|
79,260
|
|
|
6/30/2017
|
+0.05 / +0.33%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
8.67
|
26,910
|
|
|
6/29/2017
|
+0.15 / +1.01%
|
14.70
|
14.95
|
14.70
|
14.95
|
14.87
|
8.64
|
38,210
|
|
|
6/28/2017
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.73
|
8.56
|
38,570
|
|
|
6/27/2017
|
-0.05 / -0.34%
|
14.55
|
14.80
|
14.45
|
14.50
|
14.54
|
8.38
|
98,540
|
|
|
6/26/2017
|
+0.20 / +1.39%
|
14.35
|
14.60
|
14.35
|
14.55
|
14.39
|
8.41
|
32,390
|
|
|
6/23/2017
|
-0.45 / -3.04%
|
14.60
|
14.80
|
14.35
|
14.35
|
14.43
|
8.30
|
87,680
|
|
|
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
|
|
|