|
|
Closing price on 1/15/2010
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
344,260 |
| Split-adjusted Price |
3.16 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.10
|
3.16
|
344,260
|
|
|
1/14/2010
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.40
|
3.24
|
377,950
|
|
|
1/13/2010
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.70
|
12.30
|
12.30
|
3.21
|
503,010
|
|
|
1/12/2010
|
-0.60 / -4.65%
|
12.60
|
12.90
|
12.30
|
12.30
|
12.30
|
3.21
|
742,390
|
|
|
1/11/2010
|
-0.60 / -4.44%
|
13.50
|
13.60
|
12.90
|
12.90
|
12.90
|
3.37
|
773,670
|
|
|
1/8/2010
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
3.52
|
2,056,630
|
|
|
1/7/2010
|
+0.60 / +4.88%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
3.37
|
1,136,690
|
|
|
1/6/2010
|
+0.20 / +1.65%
|
12.00
|
12.40
|
11.90
|
12.30
|
12.30
|
3.21
|
565,670
|
|
|
1/5/2010
|
+0.40 / +3.42%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
3.16
|
481,360
|
|
|
1/4/2010
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.05
|
334,580
|
|
|
12/31/2009
|
-0.10 / -0.88%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.20
|
2.92
|
747,500
|
|
|
12/30/2009
|
+0.20 / +1.80%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
2.95
|
351,140
|
|
|
12/29/2009
|
-0.40 / -3.48%
|
11.40
|
11.50
|
11.10
|
11.10
|
11.10
|
2.90
|
357,200
|
|
|
12/28/2009
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.20
|
11.50
|
11.50
|
3.00
|
412,940
|
|
|
12/25/2009
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
3.05
|
1,071,430
|
|
|
12/24/2009
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.92
|
356,130
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
2.90
|
238,890
|
|
|
12/22/2009
|
-0.10 / -0.89%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.10
|
2.90
|
357,510
|
|
|
12/21/2009
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.92
|
684,120
|
|
|
12/18/2009
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.79
|
316,780
|
|
|
12/17/2009
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.66
|
198,000
|
|
|
12/16/2009
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.69
|
297,870
|
|
|
12/15/2009
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.80
|
2.82
|
219,930
|
|
|
12/14/2009
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.90
|
2.85
|
290,740
|
|
|
12/11/2009
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
2.72
|
423,930
|
|
|
12/10/2009
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
2.85
|
234,930
|
|
|
12/9/2009
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
2.92
|
519,860
|
|
|
12/8/2009
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
3.05
|
187,270
|
|
|
12/7/2009
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
3.13
|
208,110
|
|
|
12/4/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.11
|
185,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|