|
Closing price on 3/28/2014
|
|
| Open |
4.60 |
| High |
4.90 |
| Low |
4.60 |
| Volume |
141,800 |
| Split-adjusted Price |
4.80 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.20 / +4.35%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.77
|
4.80
|
141,800
|
|
|
3/27/2014
|
-0.40 / -8.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.52
|
4.60
|
235,311
|
|
|
3/26/2014
|
-0.50 / -9.09%
|
5.50
|
5.70
|
5.00
|
5.00
|
5.17
|
5.00
|
292,350
|
|
|
3/25/2014
|
+0.50 / +10.00%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.47
|
5.50
|
304,500
|
|
|
3/24/2014
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.88
|
5.00
|
265,600
|
|
|
3/21/2014
|
+0.40 / +9.52%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.56
|
4.60
|
260,700
|
|
|
3/20/2014
|
-0.10 / -2.33%
|
4.30
|
4.60
|
4.10
|
4.20
|
4.28
|
4.20
|
159,375
|
|
|
3/19/2014
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.22
|
4.30
|
251,400
|
|
|
3/18/2014
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.32
|
4.40
|
271,702
|
|
|
3/17/2014
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
183,610
|
|
|
3/14/2014
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.66
|
3.70
|
326,920
|
|
|
3/13/2014
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.34
|
3.40
|
212,600
|
|
|
3/12/2014
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.29
|
3.20
|
130,300
|
|
|
3/11/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.44
|
3.50
|
228,900
|
|
|
3/10/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.48
|
3.40
|
94,843
|
|
|
3/7/2014
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.47
|
3.50
|
408,391
|
|
|
3/6/2014
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.11
|
3.30
|
230,600
|
|
|
3/5/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.88
|
3.00
|
71,310
|
|
|
3/4/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.86
|
3.00
|
21,600
|
|
|
3/3/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.84
|
3.00
|
82,548
|
|
|
2/28/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.94
|
3.00
|
82,200
|
|
|
2/27/2014
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.91
|
3.00
|
200,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
2.99
|
3.10
|
165,132
|
|
|
2/25/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
104,400
|
|
|
2/24/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
120,889
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.77
|
2.90
|
150,806
|
|
|
2/20/2014
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.89
|
2.90
|
64,010
|
|
|
2/19/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
160,600
|
|
|
2/18/2014
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.86
|
2.90
|
276,601
|
|
|
2/17/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
22,300
|
|
|