|
Closing price on 8/19/2020
|
|
| Open |
14.45 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
29,230 |
| Split-adjusted Price |
9.97 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
9.97
|
29,230
|
|
|
8/18/2020
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.39
|
9.97
|
43,930
|
|
|
8/17/2020
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
9.83
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.10
|
14.25
|
14.22
|
9.83
|
37,280
|
|
|
8/13/2020
|
+0.10 / +0.71%
|
14.55
|
14.60
|
14.15
|
14.25
|
14.23
|
9.83
|
7,100
|
|
|
8/12/2020
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.10
|
14.15
|
14.17
|
9.76
|
52,640
|
|
|
8/11/2020
|
-0.05 / -0.35%
|
13.95
|
14.35
|
13.95
|
14.10
|
14.03
|
9.73
|
40,620
|
|
|
8/10/2020
|
+0.15 / +1.07%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.00
|
9.76
|
19,640
|
|
|
8/7/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.66
|
19,150
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
14.00
|
13.94
|
9.66
|
99,840
|
|
|
8/5/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.99
|
9.66
|
58,260
|
|
|
8/4/2020
|
+0.10 / +0.72%
|
14.05
|
14.05
|
13.90
|
14.00
|
13.92
|
9.66
|
19,540
|
|
|
8/3/2020
|
-0.10 / -0.71%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.95
|
9.59
|
8,100
|
|
|
7/31/2020
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.90
|
14.00
|
13.97
|
9.66
|
7,230
|
|
|
7/30/2020
|
+0.20 / +1.44%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.25
|
9.73
|
7,570
|
|
|
7/29/2020
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.65
|
13.90
|
13.80
|
9.59
|
47,020
|
|
|
7/28/2020
|
+0.15 / +1.08%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
9.66
|
3,550
|
|
|
7/27/2020
|
-0.15 / -1.07%
|
14.20
|
14.20
|
13.75
|
13.85
|
13.87
|
9.56
|
65,810
|
|
|
7/24/2020
|
-0.30 / -2.10%
|
14.05
|
14.30
|
14.00
|
14.00
|
14.01
|
9.66
|
96,150
|
|
|
7/23/2020
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.14
|
9.87
|
20,150
|
|
|
7/22/2020
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.99
|
9.87
|
18,730
|
|
|
7/21/2020
|
+0.05 / +0.35%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.25
|
9.87
|
900
|
|
|
7/20/2020
|
-0.05 / -0.35%
|
14.20
|
14.25
|
14.10
|
14.25
|
14.16
|
9.83
|
30,080
|
|
|
7/17/2020
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.14
|
9.87
|
25,240
|
|
|
7/16/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.13
|
9.73
|
10,260
|
|
|
7/15/2020
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.19
|
9.73
|
20,440
|
|
|
7/14/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.10
|
9.80
|
21,980
|
|
|
7/13/2020
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.15
|
9.73
|
520
|
|
|
7/10/2020
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.23
|
9.87
|
11,430
|
|
|
7/9/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.07
|
9.80
|
5,900
|
|
|