|
Closing price on 8/19/2021
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
93,400 |
| Split-adjusted Price |
12.15 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.39
|
12.15
|
93,400
|
|
|
8/18/2021
|
-0.15 / -0.92%
|
16.35
|
16.40
|
16.20
|
16.20
|
16.28
|
12.08
|
1,500
|
|
|
8/17/2021
|
+0.35 / +2.19%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.12
|
12.19
|
76,900
|
|
|
8/16/2021
|
+0.10 / +0.63%
|
16.15
|
16.15
|
15.85
|
16.00
|
15.90
|
11.93
|
58,600
|
|
|
8/13/2021
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.87
|
11.85
|
28,800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.90
|
15.95
|
15.96
|
11.89
|
18,800
|
|
|
8/11/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.95
|
15.95
|
15.95
|
11.89
|
18,000
|
|
|
8/10/2021
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.80
|
15.95
|
15.91
|
11.89
|
11,500
|
|
|
8/9/2021
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.65
|
15.90
|
15.65
|
11.85
|
1,600
|
|
|
8/6/2021
|
+0.05 / +0.32%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.76
|
11.85
|
13,200
|
|
|
8/5/2021
|
+0.05 / +0.32%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.83
|
11.82
|
6,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.78
|
0
|
|
|
8/3/2021
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.78
|
16,500
|
|
|
8/2/2021
|
-0.20 / -1.27%
|
15.65
|
15.90
|
15.60
|
15.60
|
15.63
|
11.63
|
8,700
|
|
|
7/30/2021
|
+0.25 / +1.61%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.68
|
11.78
|
66,700
|
|
|
7/29/2021
|
-0.25 / -1.58%
|
15.60
|
15.80
|
15.40
|
15.55
|
15.58
|
11.59
|
51,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.65
|
15.80
|
15.78
|
11.78
|
23,700
|
|
|
7/27/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.78
|
21,200
|
|
|
7/26/2021
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
11.78
|
21,900
|
|
|
7/23/2021
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.85
|
200
|
|
|
7/22/2021
|
+0.20 / +1.29%
|
15.55
|
15.70
|
15.55
|
15.70
|
15.70
|
11.70
|
2,100
|
|
|
7/21/2021
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.56
|
4,900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
15.25
|
15.55
|
15.25
|
15.40
|
15.44
|
11.48
|
61,400
|
|
|
7/19/2021
|
-0.10 / -0.65%
|
15.50
|
15.60
|
15.35
|
15.40
|
15.46
|
11.48
|
110,200
|
|
|
7/16/2021
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
11.56
|
5,000
|
|
|
7/15/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.70
|
400
|
|
|
7/14/2021
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.68
|
11.78
|
4,400
|
|
|
7/13/2021
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.50
|
15.50
|
15.55
|
11.56
|
8,600
|
|
|
7/12/2021
|
-0.40 / -2.52%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
11.56
|
46,400
|
|
|
7/9/2021
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.60
|
11.85
|
83,400
|
|
|