|
Closing price on 9/25/2017
|
|
| Open |
15.50 |
| High |
15.65 |
| Low |
15.50 |
| Volume |
35,810 |
| Split-adjusted Price |
9.02 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
+0.05 / +0.32%
|
15.50
|
15.65
|
15.50
|
15.60
|
15.55
|
9.02
|
35,810
|
|
|
9/22/2017
|
+0.05 / +0.32%
|
15.40
|
16.05
|
15.40
|
15.55
|
15.52
|
8.99
|
42,660
|
|
|
9/21/2017
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.49
|
8.96
|
55,770
|
|
|
9/20/2017
|
0.00 / 0.00%
|
15.55
|
15.60
|
15.50
|
15.60
|
15.55
|
9.02
|
18,580
|
|
|
9/19/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.56
|
9.02
|
33,090
|
|
|
9/18/2017
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
9.02
|
25,220
|
|
|
9/15/2017
|
-0.05 / -0.32%
|
15.55
|
15.60
|
15.35
|
15.50
|
15.47
|
8.96
|
21,780
|
|
|
9/14/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.55
|
15.53
|
8.99
|
48,550
|
|
|
9/13/2017
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.53
|
8.99
|
20,990
|
|
|
9/12/2017
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.49
|
8.96
|
28,080
|
|
|
9/11/2017
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.43
|
8.96
|
3,110
|
|
|
9/8/2017
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.20
|
15.55
|
15.36
|
8.99
|
15,950
|
|
|
9/7/2017
|
+0.30 / +1.96%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.47
|
9.02
|
42,910
|
|
|
9/6/2017
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.30
|
15.38
|
8.85
|
27,430
|
|
|
9/5/2017
|
-0.20 / -1.29%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.32
|
8.85
|
3,330
|
|
|
9/1/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.41
|
8.96
|
7,720
|
|
|
8/31/2017
|
0.00 / 0.00%
|
15.50
|
15.55
|
15.45
|
15.50
|
15.50
|
8.96
|
67,440
|
|
|
8/30/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.51
|
8.96
|
39,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
8.96
|
42,960
|
|
|
8/28/2017
|
-0.10 / -0.64%
|
15.50
|
15.65
|
15.40
|
15.50
|
15.53
|
8.96
|
27,880
|
|
|
8/25/2017
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.52
|
9.02
|
24,350
|
|
|
8/24/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.45
|
15.60
|
15.50
|
9.02
|
67,800
|
|
|
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
|
|
|