|
Closing price on 9/30/2022
|
|
| Open |
23.50 |
| High |
25.00 |
| Low |
23.50 |
| Volume |
25,400 |
| Split-adjusted Price |
20.65 |
|
|
SBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
23.50
|
25.00
|
23.50
|
24.80
|
23.88
|
20.65
|
25,400
|
|
|
9/29/2022
|
-1.00 / -3.88%
|
24.90
|
25.50
|
24.80
|
24.80
|
25.22
|
20.65
|
10,800
|
|
|
9/28/2022
|
-0.20 / -0.77%
|
24.80
|
25.80
|
24.80
|
25.80
|
25.36
|
21.48
|
3,500
|
|
|
9/27/2022
|
+0.15 / +0.58%
|
24.35
|
26.80
|
24.35
|
26.00
|
25.82
|
21.64
|
900
|
|
|
9/26/2022
|
-0.85 / -3.18%
|
25.90
|
26.70
|
25.70
|
25.85
|
26.39
|
21.52
|
79,300
|
|
|
9/23/2022
|
+0.30 / +1.14%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.60
|
22.23
|
33,300
|
|
|
9/22/2022
|
-0.20 / -0.75%
|
25.60
|
26.45
|
25.60
|
26.40
|
25.93
|
21.98
|
10,800
|
|
|
9/21/2022
|
-0.10 / -0.37%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.09
|
22.14
|
6,700
|
|
|
9/20/2022
|
0.00 / 0.00%
|
25.35
|
26.80
|
25.35
|
26.70
|
26.55
|
22.23
|
21,400
|
|
|
9/19/2022
|
0.00 / 0.00%
|
27.00
|
27.50
|
25.00
|
26.70
|
26.78
|
22.23
|
69,600
|
|
|
9/16/2022
|
+0.20 / +0.75%
|
26.50
|
27.50
|
26.00
|
26.70
|
27.01
|
22.23
|
93,500
|
|
|
9/15/2022
|
+1.60 / +6.43%
|
24.90
|
26.50
|
24.90
|
26.50
|
25.32
|
22.06
|
36,900
|
|
|
9/14/2022
|
+0.30 / +1.22%
|
23.85
|
24.90
|
23.85
|
24.90
|
24.53
|
20.73
|
6,400
|
|
|
9/13/2022
|
+0.10 / +0.41%
|
24.35
|
24.60
|
24.25
|
24.60
|
24.45
|
20.48
|
45,700
|
|
|
9/12/2022
|
-0.20 / -0.81%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.36
|
20.40
|
7,800
|
|
|
9/9/2022
|
-0.10 / -0.40%
|
24.80
|
24.80
|
23.60
|
24.70
|
24.20
|
20.56
|
8,900
|
|
|
9/8/2022
|
+1.40 / +5.98%
|
23.60
|
24.80
|
23.40
|
24.80
|
23.48
|
20.65
|
97,700
|
|
|
9/7/2022
|
+0.10 / +0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
19.48
|
1,600
|
|
|
9/6/2022
|
-0.70 / -2.92%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.55
|
19.40
|
14,700
|
|
|
9/5/2022
|
-0.50 / -2.04%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.74
|
19.98
|
6,200
|
|
|
8/31/2022
|
+1.20 / +5.15%
|
23.75
|
24.50
|
23.50
|
24.50
|
23.77
|
20.40
|
11,000
|
|
|
8/30/2022
|
-0.10 / -0.43%
|
23.35
|
23.35
|
23.30
|
23.30
|
23.30
|
19.40
|
1,900
|
|
|
8/29/2022
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
19.48
|
50,900
|
|
|
8/26/2022
|
-0.30 / -1.27%
|
23.70
|
24.00
|
23.40
|
23.40
|
23.90
|
19.48
|
9,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.10
|
23.70
|
23.65
|
19.73
|
10,200
|
|
|
8/24/2022
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.78
|
19.73
|
3,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
23.50
|
24.15
|
23.50
|
24.00
|
23.79
|
19.98
|
27,700
|
|
|
8/22/2022
|
+0.50 / +2.13%
|
23.45
|
24.00
|
23.40
|
24.00
|
23.48
|
19.98
|
10,600
|
|
|
8/19/2022
|
+0.35 / +1.51%
|
23.20
|
23.50
|
22.80
|
23.50
|
23.04
|
19.56
|
11,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
23.25
|
23.25
|
23.15
|
23.15
|
23.15
|
19.27
|
9,100
|
|
|