|
Closing price on 9/21/2018
|
|
| Open |
14.50 |
| High |
14.65 |
| Low |
14.50 |
| Volume |
530 |
| Split-adjusted Price |
9.27 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2018
|
-0.10 / -0.68%
|
14.50
|
14.65
|
14.50
|
14.60
|
14.56
|
9.27
|
530
|
|
|
9/20/2018
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.55
|
9.34
|
4,200
|
|
|
9/19/2018
|
+0.20 / +1.37%
|
15.00
|
15.00
|
14.50
|
14.80
|
15.00
|
9.40
|
1,200
|
|
|
9/18/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.27
|
8,500
|
|
|
9/17/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.59
|
9.27
|
4,660
|
|
|
9/14/2018
|
-0.25 / -1.69%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.70
|
9.21
|
3,810
|
|
|
9/13/2018
|
+0.30 / +2.08%
|
14.30
|
14.75
|
14.30
|
14.75
|
14.44
|
9.37
|
13,850
|
|
|
9/12/2018
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.30
|
14.45
|
14.40
|
9.18
|
3,890
|
|
|
9/11/2018
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.32
|
9.15
|
21,370
|
|
|
9/10/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
9.08
|
85,510
|
|
|
9/7/2018
|
-0.10 / -0.69%
|
14.35
|
14.40
|
14.30
|
14.30
|
14.30
|
9.08
|
17,130
|
|
|
9/6/2018
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.30
|
14.40
|
14.36
|
9.15
|
38,930
|
|
|
9/5/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.35
|
14.40
|
14.35
|
9.15
|
10,730
|
|
|
9/4/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.35
|
14.40
|
14.46
|
9.15
|
9,680
|
|
|
8/31/2018
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.40
|
14.42
|
9.15
|
12,140
|
|
|
8/30/2018
|
+0.05 / +0.35%
|
14.45
|
14.45
|
14.35
|
14.40
|
14.41
|
9.15
|
1,030
|
|
|
8/29/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.35
|
14.35
|
14.38
|
9.11
|
270
|
|
|
8/28/2018
|
-0.05 / -0.35%
|
15.35
|
15.35
|
14.35
|
14.35
|
14.42
|
9.11
|
20,390
|
|
|
8/27/2018
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.43
|
9.15
|
27,230
|
|
|
8/24/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.21
|
0
|
|
|
8/23/2018
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
9.21
|
7,570
|
|
|
8/22/2018
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.45
|
9.21
|
21,520
|
|
|
8/21/2018
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.10
|
14.55
|
14.36
|
9.24
|
11,000
|
|
|
8/20/2018
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.40
|
14.60
|
14.41
|
9.27
|
23,670
|
|
|
8/17/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.46
|
9.27
|
31,810
|
|
|
8/16/2018
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.47
|
9.21
|
37,170
|
|
|
8/15/2018
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
9.15
|
37,010
|
|
|
8/14/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.21
|
29,000
|
|
|
8/13/2018
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.61
|
9.27
|
36,000
|
|
|
8/10/2018
|
-0.25 / -1.67%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.57
|
9.34
|
31,510
|
|
|