|
Closing price on 10/28/2008
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
246,440 |
| Split-adjusted Price |
2.22 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
-0.30 / -3.23%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.22
|
246,440
|
|
|
10/27/2008
|
-0.40 / -4.12%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.29
|
145,960
|
|
|
10/24/2008
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.39
|
93,280
|
|
|
10/23/2008
|
-0.50 / -4.90%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.39
|
286,840
|
|
|
10/22/2008
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
2.51
|
93,840
|
|
|
10/21/2008
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
2.54
|
132,460
|
|
|
10/20/2008
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.20
|
2.51
|
170,300
|
|
|
10/17/2008
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.40
|
2.56
|
117,480
|
|
|
10/16/2008
|
-0.20 / -1.89%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.40
|
2.56
|
284,700
|
|
|
10/15/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
2.61
|
365,060
|
|
|
10/14/2008
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.49
|
8,100
|
|
|
10/13/2008
|
+0.20 / +2.11%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
2.39
|
171,120
|
|
|
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
|
|
|