|
|
Closing price on 1/29/2010
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
221,090 |
| Split-adjusted Price |
3.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
3.00
|
221,090
|
|
|
1/28/2010
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.40
|
2.98
|
120,580
|
|
|
1/27/2010
|
-0.60 / -4.92%
|
11.60
|
12.30
|
11.60
|
11.60
|
11.60
|
3.03
|
283,390
|
|
|
1/26/2010
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
3.19
|
687,490
|
|
|
1/25/2010
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
3.05
|
275,870
|
|
|
1/22/2010
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.20
|
2.92
|
162,530
|
|
|
1/21/2010
|
-0.40 / -3.45%
|
11.30
|
11.80
|
11.10
|
11.20
|
11.20
|
2.92
|
447,870
|
|
|
1/20/2010
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
3.03
|
160,450
|
|
|
1/19/2010
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
3.08
|
206,610
|
|
|
1/18/2010
|
-0.50 / -4.13%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.60
|
3.03
|
277,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|