|
Closing price on 10/10/2008
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
608,600 |
| Split-adjusted Price |
2.34 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2008
|
-0.50 / -5.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
2.34
|
608,600
|
|
|
10/9/2008
|
-0.30 / -2.91%
|
10.30
|
10.80
|
10.00
|
10.00
|
10.00
|
2.46
|
361,580
|
|
|
10/8/2008
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
2.54
|
199,810
|
|
|
10/7/2008
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.54
|
152,950
|
|
|
10/6/2008
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
2.66
|
274,710
|
|
|
10/3/2008
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.30
|
2.78
|
200,310
|
|
|
10/2/2008
|
+0.40 / +3.57%
|
11.40
|
11.70
|
11.20
|
11.60
|
11.60
|
2.86
|
235,110
|
|
|
10/1/2008
|
+0.10 / +0.90%
|
11.50
|
11.50
|
10.80
|
11.20
|
11.20
|
2.76
|
317,940
|
|
|
9/30/2008
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2.74
|
80,300
|
|
|
9/29/2008
|
-0.60 / -4.92%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.60
|
2.86
|
235,350
|
|
|
9/26/2008
|
-0.10 / -0.81%
|
12.90
|
12.90
|
11.90
|
12.20
|
12.20
|
3.01
|
264,680
|
|
|
9/25/2008
|
+0.50 / +4.24%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
3.03
|
197,340
|
|
|
9/24/2008
|
-0.40 / -3.28%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
2.91
|
238,950
|
|
|
9/23/2008
|
+0.20 / +1.67%
|
11.90
|
12.60
|
11.60
|
12.20
|
12.20
|
3.01
|
807,040
|
|
|
9/22/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.96
|
37,520
|
|
|
9/19/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.83
|
176,920
|
|
|
9/18/2008
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.71
|
112,120
|
|
|
9/17/2008
|
-0.60 / -4.96%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
2.83
|
920,400
|
|
|
9/16/2008
|
-0.60 / -4.72%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.10
|
2.98
|
485,390
|
|
|
9/15/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.70
|
3.13
|
478,790
|
|
|
9/12/2008
|
-0.60 / -4.72%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
2.98
|
456,660
|
|
|
9/11/2008
|
-0.60 / -4.51%
|
12.70
|
13.30
|
12.70
|
12.70
|
12.70
|
3.13
|
1,331,790
|
|
|
9/10/2008
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.10
|
13.30
|
13.30
|
3.28
|
2,944,850
|
|
|
9/9/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.13
|
50,320
|
|
|
9/8/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.98
|
112,530
|
|
|
9/5/2008
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.86
|
145,710
|
|
|
9/4/2008
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.50
|
11.10
|
11.10
|
2.74
|
1,042,390
|
|
|
9/3/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.61
|
95,130
|
|
|
8/29/2008
|
-0.40 / -3.81%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
2.49
|
217,970
|
|
|
8/28/2008
|
-0.50 / -4.55%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
2.59
|
506,800
|
|
|