|
Closing price on 8/23/2019
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
49,730 |
| Split-adjusted Price |
10.49 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2019
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.00
|
10.49
|
49,730
|
|
|
8/22/2019
|
-0.15 / -0.99%
|
15.15
|
15.15
|
14.65
|
15.00
|
14.88
|
10.35
|
36,760
|
|
|
8/21/2019
|
+0.75 / +5.21%
|
14.40
|
15.30
|
14.40
|
15.15
|
14.94
|
10.45
|
141,430
|
|
|
8/20/2019
|
+0.25 / +1.77%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.31
|
9.94
|
69,600
|
|
|
8/19/2019
|
+0.05 / +0.35%
|
14.25
|
14.25
|
14.15
|
14.15
|
14.20
|
9.76
|
8,490
|
|
|
8/16/2019
|
+0.05 / +0.36%
|
14.10
|
14.25
|
14.10
|
14.10
|
14.18
|
9.73
|
8,180
|
|
|
8/15/2019
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.05
|
14.05
|
14.07
|
9.69
|
9,740
|
|
|
8/14/2019
|
0.00 / 0.00%
|
14.05
|
14.15
|
14.05
|
14.10
|
14.14
|
9.73
|
25,250
|
|
|
8/13/2019
|
0.00 / 0.00%
|
14.10
|
14.15
|
14.00
|
14.10
|
14.08
|
9.73
|
109,910
|
|
|
8/12/2019
|
0.00 / 0.00%
|
13.90
|
14.15
|
13.90
|
14.10
|
14.14
|
9.73
|
90,750
|
|
|
8/9/2019
|
+0.05 / +0.36%
|
14.05
|
14.20
|
14.05
|
14.10
|
14.15
|
9.73
|
33,290
|
|
|
8/8/2019
|
0.00 / 0.00%
|
14.05
|
14.20
|
14.05
|
14.05
|
14.14
|
9.69
|
11,950
|
|
|
8/7/2019
|
-0.25 / -1.75%
|
14.15
|
14.30
|
14.00
|
14.05
|
14.21
|
9.69
|
29,900
|
|
|
8/6/2019
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.14
|
9.87
|
12,520
|
|
|
8/5/2019
|
-0.10 / -0.70%
|
14.20
|
14.70
|
13.90
|
14.10
|
14.34
|
9.73
|
13,740
|
|
|
8/2/2019
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.04
|
9.80
|
19,090
|
|
|
8/1/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.91
|
9.66
|
2,300
|
|
|
7/31/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.93
|
9.66
|
6,050
|
|
|
7/30/2019
|
+0.05 / +0.36%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.99
|
9.66
|
22,010
|
|
|
7/29/2019
|
+0.25 / +1.82%
|
13.90
|
13.95
|
13.85
|
13.95
|
13.94
|
9.62
|
24,100
|
|
|
7/26/2019
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.72
|
9.45
|
10,640
|
|
|
7/25/2019
|
-0.20 / -1.42%
|
13.90
|
14.10
|
13.90
|
13.90
|
14.01
|
9.59
|
15,200
|
|
|
7/24/2019
|
-0.05 / -0.35%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.93
|
9.73
|
5,170
|
|
|
7/23/2019
|
-0.05 / -0.35%
|
14.20
|
14.20
|
13.40
|
14.15
|
14.06
|
9.76
|
20,620
|
|
|
7/22/2019
|
+0.30 / +2.16%
|
14.00
|
14.30
|
13.80
|
14.20
|
14.11
|
9.80
|
56,350
|
|
|
7/19/2019
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.88
|
9.59
|
38,330
|
|
|
7/18/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.83
|
9.52
|
39,910
|
|
|
7/17/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.89
|
9.52
|
33,560
|
|
|
7/16/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.80
|
13.80
|
13.80
|
9.52
|
57,970
|
|
|
7/15/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.52
|
10,250
|
|
|