|
|
Closing price on 10/7/2009
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
488,760 |
| Split-adjusted Price |
3.66 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2009
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
3.66
|
488,760
|
|
|
10/6/2009
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
3.60
|
374,880
|
|
|
10/5/2009
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.80
|
13.90
|
13.90
|
3.63
|
579,130
|
|
|
10/2/2009
|
-0.40 / -2.80%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.90
|
3.63
|
971,850
|
|
|
10/1/2009
|
-0.50 / -3.38%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.30
|
3.73
|
715,450
|
|
|
9/30/2009
|
-0.70 / -4.52%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
3.86
|
983,750
|
|
|
9/29/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
4.05
|
2,787,970
|
|
|
9/28/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
3.86
|
1,961,670
|
|
|
9/25/2009
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
3.68
|
639,100
|
|
|
9/24/2009
|
-0.20 / -1.41%
|
14.10
|
14.40
|
14.00
|
14.00
|
14.00
|
3.66
|
650,730
|
|
|
9/23/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
3.71
|
938,200
|
|
|
9/22/2009
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
3.71
|
902,440
|
|
|
9/21/2009
|
-0.20 / -1.40%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
3.68
|
639,600
|
|
|
9/18/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
3.73
|
531,270
|
|
|
9/17/2009
|
-0.30 / -2.05%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.30
|
3.73
|
481,500
|
|
|
9/16/2009
|
+0.60 / +4.29%
|
14.20
|
14.70
|
14.00
|
14.60
|
14.60
|
3.81
|
972,790
|
|
|
9/15/2009
|
-0.20 / -1.41%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.00
|
3.66
|
1,055,920
|
|
|
9/14/2009
|
-0.20 / -1.39%
|
14.40
|
14.70
|
14.20
|
14.20
|
14.20
|
3.71
|
629,570
|
|
|
9/11/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
3.76
|
858,110
|
|
|
9/10/2009
|
-0.20 / -1.37%
|
14.30
|
14.70
|
14.20
|
14.40
|
14.40
|
3.76
|
910,330
|
|
|
9/9/2009
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
3.81
|
845,420
|
|
|
9/8/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
3.92
|
906,390
|
|
|
9/7/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
3.92
|
1,051,110
|
|
|
9/4/2009
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.10
|
15.20
|
15.20
|
3.97
|
3,267,650
|
|
|
9/3/2009
|
+0.70 / +4.79%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.30
|
3.99
|
2,983,570
|
|
|
9/1/2009
|
-0.40 / -2.67%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
3.81
|
1,311,960
|
|
|
8/31/2009
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
3.92
|
1,514,100
|
|
|
8/28/2009
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.80
|
3.86
|
1,969,190
|
|
|
8/27/2009
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.60
|
14.30
|
14.30
|
3.73
|
1,253,160
|
|
|
8/26/2009
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
3.60
|
620,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|