Closing price on 4/28/2014
|
|
Open |
3.50 |
High |
3.50 |
Low |
3.10 |
Volume |
7,100 |
Split-adjusted Price |
3.30 |
|
|
SRB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.22
|
3.30
|
7,100
|
|
4/25/2014
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.33
|
3.30
|
11,200
|
|
4/24/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.32
|
3.50
|
31,100
|
|
4/23/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.20
|
3.50
|
3.30
|
3.50
|
40,720
|
|
4/22/2014
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.40
|
3.50
|
33,670
|
|
4/21/2014
|
-0.30 / -8.33%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
115,110
|
|
4/18/2014
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
37,800
|
|
4/17/2014
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.78
|
3.90
|
53,500
|
|
4/16/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
135,110
|
|
4/15/2014
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.60
|
3.80
|
3.73
|
3.80
|
105,824
|
|
4/14/2014
|
-0.30 / -6.98%
|
4.00
|
4.30
|
3.90
|
4.00
|
4.05
|
4.00
|
61,900
|
|
4/11/2014
|
-0.10 / -2.27%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.21
|
4.30
|
39,000
|
|
4/10/2014
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.20
|
4.40
|
4.26
|
4.40
|
54,100
|
|
4/8/2014
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.41
|
4.60
|
65,300
|
|
4/7/2014
|
-0.10 / -2.22%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.25
|
4.40
|
56,000
|
|
4/4/2014
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.30
|
4.50
|
4.56
|
4.50
|
27,200
|
|
4/3/2014
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.36
|
4.50
|
100,906
|
|
4/2/2014
|
-0.40 / -8.89%
|
4.30
|
4.50
|
4.10
|
4.10
|
4.16
|
4.10
|
178,800
|
|
4/1/2014
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.56
|
4.50
|
103,860
|
|
3/31/2014
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.79
|
4.90
|
54,900
|
|
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
|
|
|