SBSA

Historical Stock Prices

$3.71
*  
0.02
0.54%
Get SBSA Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading SBSA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 3.5201 3.78 3.5201 3.71 1,499
10/23/2014 3.97 3.97 3.63 3.73 5,646
10/22/2014 4.12 4.12 3.87 3.92 2,012
10/21/2014 3.84 4.2991 3.84 4.12 19,447
10/20/2014 3.65 4.37 3.54 3.54 26,494
10/17/2014 3.65 4.13 3.5 3.5 16,002
10/16/2014 3.4157 4.0302 3.16 3.67 31,582
10/15/2014 3.23 3.53 3.12 3.52 7,390
10/14/2014 3.2 3.3648 3.14 3.17 8,354
10/13/2014 3.45 3.58 3.07 3.07 7,350
10/10/2014 3.74 3.74 3.4896 3.56 4,719
10/09/2014 3.792 3.8873 3.62 3.63 5,532
10/08/2014 3.72 3.92 3.62 3.92 4,223
10/07/2014 3.6 3.73 3.55 3.69 4,878
10/06/2014 3.61 3.88 3.61 3.7401 2,958
10/03/2014 3.8 3.959 3.59 3.95 11,930
10/02/2014 4.02 4.02 3.36 3.85 34,108
10/01/2014 4.27 4.2799 3.93 3.93 12,598
09/30/2014 4.34 4.36 4.17 4.3 2,273
09/29/2014 4.11 4.36 4.11 4.36 784
09/26/2014 4.25 4.25 4.25 4.25 00
09/25/2014 4.29 4.42 4.25 4.25 3,219
09/24/2014 4.18 4.4099 4.18 4.39 4,554
09/23/2014 4.27 4.27 4.04 4.2 6,968
09/22/2014 4.3 4.3 4.08 4.222 10,908
09/19/2014 4.442 4.58 4.25 4.25 27,391
09/18/2014 4.62 4.65 4.47 4.47 1,862
09/17/2014 4.4728 4.68 4.4728 4.61 5,109
09/16/2014 4.55 4.66 4.33 4.62 4,606
09/15/2014 4.56 4.72 4.55 4.5619 10,844
09/12/2014 4.78 4.78 4.55 4.6 5,029
09/11/2014 4.65 4.75 4.61 4.74 11,361
09/10/2014 4.56 4.7499 4.55 4.65 3,584
09/09/2014 4.64 4.69 4.55 4.67 7,820
09/08/2014 4.62 4.8299 4.55 4.7 9,758
09/05/2014 4.62 4.85 4.55 4.715 6,912
09/04/2014 4.65 4.794 4.65 4.78 7,876
09/03/2014 4.85 4.85 4.66 4.66 5,520
09/02/2014 4.76 4.8855 4.76 4.8 1,900
08/29/2014 4.85 4.872 4.8 4.87 1,236
08/28/2014 4.93 5.09 4.7 4.78 7,945
08/27/2014 4.94 5.09 4.695 5 6,470
08/26/2014 4.65 4.92 4.65 4.8 3,905
08/25/2014 4.65 4.79 4.5601 4.71 8,148
08/22/2014 4.63 4.82 4.59 4.69 8,614
08/21/2014 4.63 4.7227 4.61 4.7227 503
08/20/2014 4.8917 4.8999 4.63 4.63 1,067
08/19/2014 4.63 4.87 4.5829 4.62 3,228
08/18/2014 4.7 5.2229 4.7 4.73 3,404
08/15/2014 4.94 4.97 4.84 4.87 2,543
08/14/2014 5.06 5.23 4.71 4.825 14,112
08/13/2014 4.75 5.4 4.75 5.07 2,109
08/12/2014 5.31 5.31 4.74 4.74 10,934
08/11/2014 5.08 5.4 4.83 5.4 8,112
08/08/2014 4.95 5.07 4.95 5.05 951
08/07/2014 5.35 5.35 5.01 5.01 5,611
08/06/2014 4.69 5.06 4.69 5.059 12,421
08/05/2014 5.21 5.2114 4.64 4.68 9,930
08/04/2014 5.26 5.466 5.19 5.43 3,256
08/01/2014 5.35 5.39 5.31 5.31 1,743
07/31/2014 5.51 5.58 5.37 5.45 9,465
07/30/2014 5.38 5.63 5.38 5.63 10,730
07/29/2014 5.35 5.5 5.27 5.48 4,775
07/28/2014 5.52 5.52 5.36 5.41 4,393
07/25/2014 5.72 5.79 5.42 5.54 25,449
07/24/2014 5.4201 5.729 5.4201 5.7 4,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?