SBSA

Historical Stock Prices

$5.78
*  
0.03
0.52%
Get SBSA Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 5.85 5.94 5.5 5.78 9,118
04/23/2015 5.93 5.96 5.74 5.81 6,716
04/22/2015 5.69 5.99 5.56 5.74 10,564
04/21/2015 5.87 5.9 5.55 5.87 27,630
04/20/2015 5.5 6 5.49 6 127,552
04/17/2015 5.42 5.71 5.282 5.54 45,983
04/16/2015 5.25 5.59 5.25 5.25 4,910
04/15/2015 5.51 5.51 5.26 5.33 7,614
04/14/2015 5.6873 5.6873 5.16 5.4095 47,433
04/13/2015 5.15 5.9676 5.1 5.21 9,991
04/10/2015 5.67 5.8899 4.89 5.06 32,087
04/09/2015 5.08 5.95 5 5.61 42,815
04/08/2015 4.06 5.21 4 5 176,441
04/07/2015 3.78 4 3.78 4 3,794
04/06/2015 3.771 3.771 3.771 3.771 386
04/02/2015 3.681 3.681 3.681 3.681 00
04/01/2015 4 4 3.681 3.681 1,134
03/31/2015 4.025 4.15 3.98 4.04 31,136
03/30/2015 3.74 4.038 3.7 4.02 3,853
03/27/2015 3.9501 4.09 3.92 3.92 5,115
03/26/2015 3.96 3.96 3.53 3.8628 5,551
03/25/2015 3.62 3.62 3.62 3.62 00
03/24/2015 3.5 3.75 3.5 3.62 46,569
03/23/2015 3.87 3.9799 3.59 3.59 9,439
03/20/2015 3.85 3.85 3.85 3.85 219
03/19/2015 3.9 3.9 3.9 3.9 815
03/18/2015 4.15 4.15 4.02 4.02 637
03/17/2015 4.04 4.25 4.03 4.25 36,520
03/16/2015 3.99 3.99 3.99 3.99 219
03/13/2015 4.22 4.22 4.0602 4.0602 738
03/12/2015 4.01 4.24 3.95 3.981 7,584
03/11/2015 3.9 4.0315 3.84 3.885 15,554
03/10/2015 4.14 4.2499 3.8036 3.8195 7,355
03/09/2015 3.96 4.44 3.95 4.0601 23,613
03/06/2015 3.85 4 3.85 3.93 6,370
03/05/2015 3.71 3.84 3.36 3.8 8,862
03/04/2015 3.5 3.78 3.5 3.78 3,921
03/03/2015 3.75 3.78 3.58 3.75 4,633
03/02/2015 3.73 3.85 3.65 3.77 12,149
02/27/2015 3.41 3.75 3.41 3.73 13,451
02/26/2015 3.59 3.59 3.35 3.41 16,866
02/25/2015 3.27 3.63 3.2 3.625 38,935
02/24/2015 3.24 3.25 3.2101 3.2374 12,194
02/23/2015 3.15 3.21 3.07 3.2 10,236
02/20/2015 3.28 3.3636 3.26 3.27 5,722
02/19/2015 3.39 3.4 3.37 3.4 3,121
02/18/2015 3.35 3.71 3.35 3.5 12,530
02/17/2015 3.59 3.59 3.3 3.3 5,834
02/13/2015 3.65 3.65 3.3499 3.6 34,395
02/12/2015 3.8 3.995 3.56 3.71 34,215
02/11/2015 3.44 3.74 3.3782 3.61 54,796
02/10/2015 3.38 3.4 3.1936 3.39 3,600
02/09/2015 3.02 3.21 3.02 3.2 8,315
02/06/2015 3.35 3.55 2.8 3.02 55,387
02/05/2015 2.83 3.1501 2.62 2.64 12,563
02/04/2015 2.7 2.75 2.7 2.71 12,346
02/03/2015 2.787 2.787 2.61 2.61 341
02/02/2015 2.591 2.73 2.591 2.6 801
01/30/2015 2.45 2.89 2.45 2.89 3,940
01/29/2015 2.51 2.5801 2.45 2.54 4,913
01/28/2015 2.481 2.6055 2.481 2.6055 515
01/27/2015 2.71 2.89 2.699 2.89 3,661
01/26/2015 2.89 2.89 2.86 2.87 570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?