|
Closing price on 9/27/2016
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
100,350 |
| Split-adjusted Price |
5.29 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.40
|
5.29
|
100,350
|
|
|
9/26/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
5.19
|
41,870
|
|
|
9/23/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.40
|
5.19
|
16,830
|
|
|
9/22/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
5.24
|
12,970
|
|
|
9/21/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.19
|
210
|
|
|
9/20/2016
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.39
|
5.19
|
40,510
|
|
|
9/19/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.58
|
5.29
|
39,970
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.77
|
5.34
|
33,600
|
|
|
9/15/2016
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.82
|
5.34
|
30,410
|
|
|
9/14/2016
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.75
|
5.49
|
77,320
|
|
|
9/13/2016
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.66
|
5.29
|
21,570
|
|
|
9/12/2016
|
+0.30 / +2.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.52
|
5.24
|
50,380
|
|
|
9/9/2016
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.32
|
5.09
|
13,280
|
|
|
9/8/2016
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.51
|
5.19
|
15,800
|
|
|
9/7/2016
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.25
|
5.19
|
67,230
|
|
|
9/6/2016
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.27
|
5.04
|
69,540
|
|
|
9/5/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
4.99
|
50,180
|
|
|
9/1/2016
|
-0.10 / -0.98%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.04
|
5.04
|
42,920
|
|
|
8/31/2016
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.19
|
5.09
|
50,750
|
|
|
8/30/2016
|
+0.40 / +4.08%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.22
|
5.09
|
64,080
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.81
|
4.89
|
50,880
|
|
|
8/26/2016
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.65
|
4.89
|
74,720
|
|
|
8/25/2016
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.67
|
4.79
|
21,100
|
|
|
8/24/2016
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.68
|
4.84
|
58,650
|
|
|
8/23/2016
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.67
|
4.89
|
20,480
|
|
|
8/22/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
48,540
|
|
|
8/19/2016
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.79
|
11,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.74
|
9,960
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.59
|
4.74
|
14,180
|
|
|
8/16/2016
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
4.74
|
2,290
|
|
|