|
Closing price on 9/13/2019
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.45 |
| Volume |
20,130 |
| Split-adjusted Price |
10.07 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.45
|
14.60
|
14.56
|
10.07
|
20,130
|
|
|
9/12/2019
|
-0.05 / -0.34%
|
14.70
|
14.70
|
14.65
|
14.65
|
14.68
|
10.11
|
8,400
|
|
|
9/11/2019
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
10.14
|
10,000
|
|
|
9/10/2019
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.21
|
2,930
|
|
|
9/9/2019
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.78
|
10.14
|
23,210
|
|
|
9/6/2019
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.87
|
10.35
|
4,910
|
|
|
9/5/2019
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.75
|
15.00
|
14.87
|
10.35
|
25,760
|
|
|
9/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.98
|
10.35
|
4,940
|
|
|
9/3/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.99
|
10.35
|
24,620
|
|
|
8/30/2019
|
+0.35 / +2.39%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.92
|
10.35
|
23,920
|
|
|
8/29/2019
|
+0.05 / +0.34%
|
14.90
|
14.95
|
14.60
|
14.65
|
14.71
|
10.11
|
12,780
|
|
|
8/28/2019
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.71
|
10.07
|
19,510
|
|
|
8/27/2019
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.91
|
10.21
|
30,380
|
|
|
8/26/2019
|
-0.30 / -1.97%
|
14.80
|
15.05
|
14.60
|
14.90
|
14.79
|
10.28
|
72,550
|
|
|
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
|
|
|