|
Closing price on 9/25/2020
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.55 |
| Volume |
46,990 |
| Split-adjusted Price |
10.73 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.05 / -0.32%
|
15.60
|
16.00
|
15.55
|
15.55
|
15.64
|
10.73
|
46,990
|
|
|
9/24/2020
|
-0.05 / -0.32%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
10.76
|
77,540
|
|
|
9/23/2020
|
+0.05 / +0.32%
|
15.25
|
15.65
|
15.25
|
15.65
|
15.55
|
10.80
|
39,690
|
|
|
9/22/2020
|
0.00 / 0.00%
|
15.35
|
15.60
|
15.35
|
15.60
|
15.59
|
10.76
|
30,220
|
|
|
9/21/2020
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.56
|
10.76
|
19,670
|
|
|
9/18/2020
|
+0.05 / +0.32%
|
15.45
|
15.50
|
15.45
|
15.50
|
15.50
|
10.69
|
52,920
|
|
|
9/17/2020
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.45
|
15.45
|
15.49
|
10.66
|
17,170
|
|
|
9/16/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.52
|
10.69
|
114,770
|
|
|
9/15/2020
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.55
|
15.70
|
15.59
|
10.83
|
35,720
|
|
|
9/14/2020
|
+0.25 / +1.63%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.53
|
10.76
|
45,140
|
|
|
9/11/2020
|
+0.05 / +0.33%
|
15.30
|
15.45
|
15.30
|
15.35
|
15.35
|
10.59
|
270
|
|
|
9/10/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
10.56
|
12,940
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
10.56
|
41,120
|
|
|
9/8/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.20
|
15.30
|
15.23
|
10.56
|
21,010
|
|
|
9/7/2020
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.16
|
10.56
|
24,080
|
|
|
9/4/2020
|
0.00 / 0.00%
|
15.05
|
15.20
|
14.90
|
15.10
|
15.05
|
10.42
|
48,160
|
|
|
9/3/2020
|
+0.15 / +1.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
14.95
|
10.42
|
42,150
|
|
|
9/1/2020
|
-0.05 / -0.33%
|
14.80
|
15.25
|
14.80
|
14.95
|
14.98
|
10.31
|
14,350
|
|
|
8/31/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.93
|
10.35
|
41,000
|
|
|
8/28/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.90
|
15.00
|
14.97
|
10.35
|
8,750
|
|
|
8/27/2020
|
+0.30 / +2.04%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.90
|
10.35
|
40,530
|
|
|
8/26/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.72
|
10.14
|
59,240
|
|
|
8/25/2020
|
-0.10 / -0.68%
|
14.95
|
15.00
|
14.70
|
14.70
|
14.84
|
10.14
|
2,530
|
|
|
8/24/2020
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.71
|
10.21
|
20,660
|
|
|
8/21/2020
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.51
|
10.00
|
33,210
|
|
|
8/20/2020
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.40
|
14.45
|
14.43
|
9.97
|
10,950
|
|
|
8/19/2020
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.40
|
14.45
|
14.44
|
9.97
|
29,230
|
|
|
8/18/2020
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.45
|
14.39
|
9.97
|
43,930
|
|
|
8/17/2020
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
9.83
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.10
|
14.25
|
14.22
|
9.83
|
37,280
|
|
|