|
Closing price on 5/28/2014
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
34,800 |
| Split-adjusted Price |
3.30 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
34,800
|
|
|
5/27/2014
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.00
|
3.40
|
3.14
|
3.40
|
30,100
|
|
|
5/26/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
10,800
|
|
|
5/23/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.18
|
3.20
|
14,800
|
|
|
5/22/2014
|
-0.30 / -8.82%
|
3.60
|
3.60
|
3.10
|
3.10
|
3.16
|
3.10
|
59,000
|
|
|
5/21/2014
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.33
|
3.40
|
35,500
|
|
|
5/20/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.80
|
3.10
|
2.89
|
3.10
|
41,100
|
|
|
5/19/2014
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
15,800
|
|
|
5/16/2014
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.69
|
2.80
|
38,200
|
|
|
5/15/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.59
|
2.70
|
54,000
|
|
|
5/14/2014
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.65
|
2.70
|
31,100
|
|
|
5/13/2014
|
-0.20 / -7.41%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.57
|
2.50
|
84,600
|
|
|
5/12/2014
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
90,700
|
|
|
5/9/2014
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.60
|
2.90
|
2.79
|
2.90
|
12,800
|
|
|
5/8/2014
|
-0.30 / -9.68%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
77,628
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.05
|
3.10
|
5,500
|
|
|
5/6/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.83
|
3.10
|
101,800
|
|
|
5/5/2014
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.01
|
3.10
|
35,100
|
|
|
4/29/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.31
|
3.30
|
2,700
|
|
|
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
|
|
|