|
|
Closing price on 11/10/2009
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
466,960 |
| Split-adjusted Price |
3.37 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
3.37
|
466,960
|
|
|
11/9/2009
|
-0.50 / -3.70%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.00
|
3.39
|
429,850
|
|
|
11/6/2009
|
-0.40 / -2.88%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
3.52
|
461,820
|
|
|
11/5/2009
|
+0.60 / +4.51%
|
13.60
|
13.90
|
13.40
|
13.90
|
13.90
|
3.63
|
461,820
|
|
|
11/4/2009
|
+0.20 / +1.53%
|
13.50
|
13.70
|
13.10
|
13.30
|
13.30
|
3.47
|
519,050
|
|
|
11/3/2009
|
-0.50 / -3.68%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.10
|
3.42
|
809,810
|
|
|
11/2/2009
|
-0.70 / -4.90%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
3.55
|
578,360
|
|
|
10/30/2009
|
+0.50 / +3.62%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
3.73
|
772,290
|
|
|
10/29/2009
|
-0.60 / -4.17%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.80
|
3.60
|
1,106,570
|
|
|
10/28/2009
|
+0.10 / +0.70%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.40
|
3.76
|
685,670
|
|
|
10/27/2009
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
3.73
|
1,084,770
|
|
|
10/26/2009
|
-0.40 / -2.68%
|
15.00
|
15.30
|
14.50
|
14.50
|
14.50
|
3.79
|
1,088,730
|
|
|
10/23/2009
|
-0.60 / -3.87%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
3.89
|
1,725,520
|
|
|
10/22/2009
|
-0.50 / -3.13%
|
15.60
|
16.00
|
15.40
|
15.50
|
15.50
|
4.05
|
1,692,950
|
|
|
10/21/2009
|
-0.20 / -1.23%
|
16.00
|
16.70
|
15.70
|
16.00
|
16.00
|
4.18
|
2,453,040
|
|
|
10/20/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.23
|
2,615,480
|
|
|
10/19/2009
|
+0.70 / +4.73%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.50
|
4.05
|
2,485,070
|
|
|
10/16/2009
|
+0.30 / +2.07%
|
14.50
|
15.20
|
14.30
|
14.80
|
14.80
|
3.86
|
2,364,160
|
|
|
10/15/2009
|
-0.20 / -1.36%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.50
|
3.79
|
1,296,720
|
|
|
10/14/2009
|
+0.70 / +5.00%
|
13.90
|
14.70
|
13.90
|
14.70
|
14.70
|
3.84
|
1,399,070
|
|
|
10/13/2009
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.66
|
656,670
|
|
|
10/12/2009
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
3.71
|
892,990
|
|
|
10/9/2009
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
3.68
|
696,490
|
|
|
10/8/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.63
|
465,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|