|
Closing price on 8/2/2022
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
23.10 |
| Volume |
26,400 |
| Split-adjusted Price |
18.08 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-0.20 / -0.86%
|
23.10
|
23.30
|
23.10
|
23.10
|
23.18
|
18.08
|
26,400
|
|
|
8/1/2022
|
+0.25 / +1.08%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.15
|
18.23
|
3,900
|
|
|
7/29/2022
|
-0.30 / -1.28%
|
23.40
|
23.40
|
23.00
|
23.05
|
23.16
|
18.04
|
9,500
|
|
|
7/28/2022
|
+0.35 / +1.52%
|
23.00
|
23.35
|
23.00
|
23.35
|
23.09
|
18.27
|
19,900
|
|
|
7/27/2022
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.82
|
18.00
|
58,600
|
|
|
7/26/2022
|
-0.65 / -2.77%
|
23.45
|
23.45
|
22.80
|
22.80
|
23.39
|
17.84
|
17,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.45
|
23.45
|
23.50
|
18.35
|
27,800
|
|
|
7/22/2022
|
+0.05 / +0.21%
|
23.05
|
23.45
|
23.05
|
23.45
|
23.34
|
18.35
|
17,800
|
|
|
7/21/2022
|
+0.80 / +3.54%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.16
|
18.31
|
27,000
|
|
|
7/20/2022
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.72
|
17.68
|
49,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.59
|
17.68
|
1,400
|
|
|
7/18/2022
|
+0.40 / +1.80%
|
22.25
|
22.60
|
22.25
|
22.60
|
22.26
|
17.68
|
5,200
|
|
|
7/15/2022
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.10
|
22.20
|
22.34
|
17.37
|
19,800
|
|
|
7/14/2022
|
-0.65 / -2.86%
|
22.65
|
22.70
|
22.10
|
22.10
|
22.26
|
17.29
|
23,700
|
|
|
7/13/2022
|
-0.05 / -0.22%
|
22.80
|
23.00
|
22.75
|
22.75
|
22.80
|
17.80
|
103,700
|
|
|
7/12/2022
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.71
|
17.84
|
29,600
|
|
|
7/11/2022
|
-0.15 / -0.66%
|
22.80
|
22.85
|
22.50
|
22.70
|
22.68
|
17.76
|
11,200
|
|
|
7/8/2022
|
+0.65 / +2.93%
|
22.65
|
22.85
|
22.50
|
22.85
|
22.58
|
17.88
|
11,900
|
|
|
7/7/2022
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.09
|
17.37
|
67,400
|
|
|
7/6/2022
|
-0.60 / -2.64%
|
22.20
|
22.30
|
21.70
|
22.10
|
22.04
|
17.29
|
31,800
|
|
|
7/5/2022
|
+0.30 / +1.34%
|
22.40
|
22.70
|
22.05
|
22.70
|
22.37
|
17.76
|
91,200
|
|
|
7/4/2022
|
+0.50 / +2.28%
|
21.50
|
22.60
|
21.50
|
22.40
|
21.93
|
17.53
|
42,000
|
|
|
7/1/2022
|
+0.10 / +0.46%
|
21.20
|
21.90
|
21.20
|
21.90
|
21.77
|
17.14
|
28,600
|
|
|
6/30/2022
|
+0.50 / +2.35%
|
21.35
|
21.80
|
21.10
|
21.80
|
21.43
|
17.06
|
18,400
|
|
|
6/29/2022
|
+0.30 / +1.43%
|
20.40
|
21.30
|
20.40
|
21.30
|
21.03
|
16.67
|
21,000
|
|
|
6/28/2022
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.91
|
16.43
|
21,900
|
|
|
6/27/2022
|
+0.10 / +0.49%
|
20.60
|
20.85
|
20.60
|
20.70
|
20.60
|
16.20
|
21,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.53
|
16.12
|
4,100
|
|
|
6/23/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.45
|
20.60
|
20.55
|
16.12
|
17,000
|
|
|
6/22/2022
|
-0.05 / -0.24%
|
20.55
|
20.60
|
20.50
|
20.50
|
20.54
|
16.04
|
24,100
|
|
|