|
Closing price on 8/23/2017
|
|
| Open |
15.55 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
57,170 |
| Split-adjusted Price |
9.02 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.50
|
15.60
|
15.53
|
9.02
|
57,170
|
|
|
8/22/2017
|
+0.05 / +0.32%
|
15.55
|
15.70
|
15.55
|
15.60
|
15.57
|
9.02
|
31,930
|
|
|
8/21/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.55
|
8.99
|
81,610
|
|
|
8/18/2017
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.55
|
15.55
|
15.59
|
8.99
|
21,040
|
|
|
8/17/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
9.02
|
8,720
|
|
|
8/16/2017
|
-0.10 / -0.64%
|
15.65
|
15.70
|
15.60
|
15.60
|
15.63
|
9.02
|
71,470
|
|
|
8/15/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.67
|
9.08
|
33,700
|
|
|
8/14/2017
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
9.08
|
8,690
|
|
|
8/11/2017
|
+0.05 / +0.32%
|
15.75
|
15.80
|
15.70
|
15.80
|
15.75
|
9.14
|
36,900
|
|
|
8/10/2017
|
+0.15 / +0.96%
|
15.60
|
15.80
|
15.60
|
15.75
|
15.65
|
9.11
|
63,510
|
|
|
8/9/2017
|
-0.25 / -1.58%
|
15.85
|
15.85
|
15.60
|
15.60
|
15.75
|
9.02
|
98,270
|
|
|
8/8/2017
|
-0.05 / -0.31%
|
15.80
|
15.90
|
15.80
|
15.85
|
15.89
|
9.17
|
62,070
|
|
|
8/7/2017
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
9.19
|
98,250
|
|
|
8/4/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.75
|
15.80
|
15.79
|
9.14
|
38,980
|
|
|
8/3/2017
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.89
|
9.14
|
67,830
|
|
|
8/2/2017
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.80
|
15.90
|
15.89
|
9.19
|
37,380
|
|
|
8/1/2017
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.93
|
9.19
|
61,270
|
|
|
7/31/2017
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.86
|
9.19
|
75,480
|
|
|
7/28/2017
|
+0.45 / +2.89%
|
15.50
|
16.00
|
15.45
|
16.00
|
15.68
|
9.25
|
141,680
|
|
|
7/27/2017
|
-0.15 / -0.96%
|
15.70
|
15.70
|
15.50
|
15.55
|
15.56
|
8.99
|
65,100
|
|
|
7/26/2017
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.51
|
9.08
|
27,860
|
|
|
7/25/2017
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.44
|
8.96
|
85,940
|
|
|
7/24/2017
|
-0.15 / -0.96%
|
15.80
|
15.80
|
15.35
|
15.55
|
15.43
|
8.99
|
126,860
|
|
|
7/21/2017
|
+0.20 / +1.29%
|
15.70
|
15.80
|
15.65
|
15.70
|
15.69
|
9.08
|
74,330
|
|
|
7/20/2017
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.25
|
15.50
|
15.51
|
8.96
|
136,840
|
|
|
7/19/2017
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.25
|
15.40
|
15.34
|
8.90
|
48,300
|
|
|
7/18/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.35
|
8.90
|
90,410
|
|
|
7/17/2017
|
+0.20 / +1.31%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.26
|
8.96
|
71,830
|
|
|
7/14/2017
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.20
|
15.30
|
15.28
|
8.85
|
29,060
|
|
|
7/13/2017
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.29
|
8.85
|
196,220
|
|
|