|
Closing price on 8/2/2018
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.70 |
| Volume |
35,570 |
| Split-adjusted Price |
9.34 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.20 / -1.34%
|
14.75
|
14.75
|
14.70
|
14.70
|
14.70
|
9.34
|
35,570
|
|
|
8/1/2018
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.75
|
14.90
|
14.81
|
9.46
|
18,500
|
|
|
7/31/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
9.53
|
330
|
|
|
7/30/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.53
|
85,210
|
|
|
7/27/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.84
|
9.53
|
22,300
|
|
|
7/26/2018
|
-0.30 / -2.00%
|
14.80
|
14.85
|
14.50
|
14.70
|
14.62
|
9.34
|
47,740
|
|
|
7/25/2018
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.65
|
15.00
|
14.69
|
9.53
|
31,250
|
|
|
7/24/2018
|
-0.30 / -1.95%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.99
|
9.59
|
6,070
|
|
|
7/23/2018
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.53
|
9.78
|
1,030
|
|
|
7/20/2018
|
-0.10 / -0.63%
|
14.80
|
15.70
|
14.75
|
15.70
|
14.91
|
9.97
|
45,820
|
|
|
7/19/2018
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
14.80
|
10.03
|
17,770
|
|
|
7/18/2018
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.83
|
9.40
|
6,580
|
|
|
7/17/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
9.40
|
22,910
|
|
|
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
|
|
|