|
Closing price on 8/23/2016
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
20,480 |
| Split-adjusted Price |
4.89 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.67
|
4.89
|
20,480
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
48,540
|
|
|
8/19/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
11,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
9,960
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
4.74
|
14,180
|
|
|
8/16/2016
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.74
|
2,290
|
|
|
8/15/2016
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
4.84
|
11,800
|
|
|
8/12/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
13,260
|
|
|
8/11/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
10
|
|
|
8/10/2016
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
4.79
|
10,260
|
|
|
8/9/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
4.74
|
21,040
|
|
|
8/8/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.69
|
20,530
|
|
|
8/5/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
0
|
|
|
8/4/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.48
|
4.74
|
42,510
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.42
|
4.69
|
127,970
|
|
|
8/2/2016
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
25,000
|
|
|
8/1/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
6,330
|
|
|
7/29/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
6,500
|
|
|
7/28/2016
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.46
|
4.79
|
24,420
|
|
|
7/27/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
3,500
|
|
|
7/26/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
4.74
|
17,500
|
|
|
7/25/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
12,530
|
|
|
7/22/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.69
|
2,900
|
|
|
7/21/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
4.69
|
10,650
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
4.74
|
15,020
|
|
|
7/19/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
1,000
|
|
|
7/18/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
4.69
|
30,360
|
|
|
7/15/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.42
|
4.69
|
12,420
|
|
|
7/14/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
4.74
|
14,140
|
|
|
7/13/2016
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
11,530
|
|
|