SBSA

Historical Stock Prices

$5.49
*  
0.01
0.18%
Get SBSA Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 5.49 5.49 5.49 5.49 291
08/27/2015 5.86 5.87 5.49 5.5 1,612
08/26/2015 5.53 5.53 5.48 5.49 1,187
08/25/2015 5.57 5.57 5.3954 5.3954 1,000
08/24/2015 5.67 6.48 5.05 5.05 2,156
08/21/2015 5.53 5.75 5.0001 5.39 9,371
08/20/2015 5.93 5.93 5.75 5.75 1,960
08/19/2015 5.83 5.94 5.83 5.87 936
08/18/2015 4.81 5.39 4.5 5.39 30,973
08/17/2015 6.32 6.39 4.26 4.7 18,795
08/14/2015 6.45 6.45 6.45 6.45 500
08/13/2015 6.36 6.36 6.36 6.36 111
08/12/2015 6.38 6.47 6.38 6.41 2,147
08/11/2015 6.38 6.48 6.32 6.48 6,440
08/10/2015 6.47 6.5 6.47 6.5 1,021
08/07/2015 6.58 6.67 6.42 6.49 5,684
08/06/2015 6.6 6.6 6.585 6.6 3,302
08/05/2015 6.63 6.76 6.63 6.76 1,909
08/04/2015 6.89 6.89 6.73 6.73 583
08/03/2015 6.9899 6.9899 6.55 6.57 8,534
07/31/2015 6.61 6.91 6.5 6.88 25,192
07/30/2015 6.4 6.83 6.4 6.77 21,072
07/29/2015 6.4 6.44 6.31 6.44 59,577
07/28/2015 6.5 6.5 6.47 6.47 930
07/27/2015 6.54 6.62 6.41 6.41 3,402
07/24/2015 6.61 6.77 6.5 6.57 6,944
07/23/2015 6.5 6.83 6.49 6.6101 2,006
07/22/2015 6.91 7.0399 6.585 6.68 9,155
07/21/2015 6.945 7.12 6.75 6.75 57,451
07/20/2015 7.25 7.3 6.5 7.05 23,654
07/17/2015 7.115 7.21 7 7.19 4,706
07/16/2015 6.8 7.1 6.6201 7.03 19,374
07/15/2015 6.65 6.8 6.56 6.79 20,723
07/14/2015 6.61 6.61 6.59 6.6 1,401
07/13/2015 6.7362 6.7362 6.658 6.658 3,404
07/10/2015 6.4 6.822 6.4 6.7 37,695
07/09/2015 6.62 6.62 6.43 6.52 10,639
07/08/2015 6.63 6.69 6.6 6.65 8,777
07/07/2015 6.73 6.86 6.62 6.8 1,929
07/06/2015 6.7 6.855 6.62 6.79 28,202
07/02/2015 6.49 6.7175 6.49 6.5 2,621
07/01/2015 6.95 6.95 6.61 6.61 912
06/30/2015 6.72 6.9748 6.45 6.75 37,141
06/29/2015 6.73 6.73 6.729 6.729 510
06/26/2015 6.84 6.84 6.8 6.8 1,323
06/25/2015 6.7001 6.89 6.7 6.7 2,185
06/24/2015 6.86 6.86 6.7 6.7001 4,594
06/23/2015 6.89 6.89 6.87 6.87 267
06/22/2015 6.81 6.86 6.81 6.83 1,329
06/19/2015 6.78 6.9 6.78 6.9 2,076
06/18/2015 6.7 6.83 6.7 6.83 4,540
06/17/2015 6.789 6.9 6.71 6.9 2,328
06/16/2015 6.4 6.899 6.39 6.8 158,788
06/15/2015 6.01 6.41 6.01 6.405 28,560
06/12/2015 6.11 6.11 6.11 6.11 00
06/11/2015 6.15 6.24 6.11 6.11 831
06/10/2015 6.134 6.22 5.74 6.145 2,447
06/09/2015 6.091 6.26 6.02 6.24 3,030
06/08/2015 6.02 6.26 6 6.02 3,943
06/05/2015 6.18 6.18 5.99 6.03 6,004
06/04/2015 6.33 6.33 6.11 6.13 21,582
06/03/2015 6.45 6.9 6.31 6.31 51,506
06/02/2015 6.45 6.99 6.39 6.58 67,636
06/01/2015 6.13 6.36 5.9029 6.35 5,197
05/29/2015 6.1399 6.1399 5.95 6.0799 3,823
05/28/2015 5.91 6.04 5.85 6 46,218
*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?