|
|
Closing price on 1/31/2012
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
136,800 |
| Split-adjusted Price |
3.70 |
|
|
SBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
136,800
|
|
|
1/30/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
62,250
|
|
|
1/20/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
50,100
|
|
|
1/19/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
43,920
|
|
|
1/18/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
117,090
|
|
|
1/17/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
18,860
|
|
|
1/16/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
41,220
|
|
|
1/13/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
72,940
|
|
|
1/12/2012
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
43,700
|
|
|
1/11/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
104,950
|
|
|
1/10/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
34,140
|
|
|
1/9/2012
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
113,360
|
|
|
1/6/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
35,290
|
|
|
1/5/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
64,200
|
|
|
1/4/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
28,920
|
|
|
1/3/2012
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
93,030
|
|
|
12/30/2011
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
137,480
|
|
|
12/29/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
14,800
|
|
|
12/28/2011
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
1,654,820
|
|
|
12/27/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
19,670
|
|
|
12/26/2011
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
31,100
|
|
|
12/23/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
32,370
|
|
|
12/22/2011
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
22,330
|
|
|
12/21/2011
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
52,800
|
|
|
12/20/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
7,850
|
|
|
12/19/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
17,850
|
|
|
12/16/2011
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
9,621,626
|
|
|
12/15/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
34,530
|
|
|
12/14/2011
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
56,760
|
|
|
12/13/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
884,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|