|
|
Closing price on 11/17/2010
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
149,210 |
| Split-adjusted Price |
3.48 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
3.48
|
149,210
|
|
|
11/16/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
3.42
|
1,179,710
|
|
|
11/15/2010
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.42
|
430,710
|
|
|
11/12/2010
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
3.45
|
820,110
|
|
|
11/11/2010
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
3.53
|
430,870
|
|
|
11/10/2010
|
+0.20 / +1.63%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.50
|
3.59
|
337,410
|
|
|
11/9/2010
|
-0.60 / -4.65%
|
12.70
|
12.90
|
12.30
|
12.30
|
12.30
|
3.53
|
1,245,780
|
|
|
11/8/2010
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
3.71
|
481,880
|
|
|
11/5/2010
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
3.71
|
439,340
|
|
|
11/4/2010
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
3.62
|
585,340
|
|
|
11/3/2010
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
3.53
|
683,640
|
|
|
11/2/2010
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
3.56
|
764,430
|
|
|
11/1/2010
|
+0.20 / +1.63%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
3.59
|
897,100
|
|
|
10/29/2010
|
+0.30 / +2.50%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
3.53
|
537,300
|
|
|
10/28/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
3.45
|
302,640
|
|
|
10/27/2010
|
+0.20 / +1.69%
|
11.90
|
12.30
|
11.80
|
12.00
|
12.00
|
3.45
|
1,101,190
|
|
|
10/26/2010
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.80
|
11.80
|
3.39
|
702,630
|
|
|
10/25/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
3.39
|
666,880
|
|
|
10/22/2010
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
3.39
|
493,020
|
|
|
10/21/2010
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
3.36
|
504,870
|
|
|
10/20/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
3.31
|
766,730
|
|
|
10/19/2010
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
3.31
|
479,850
|
|
|
10/18/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
3.39
|
322,530
|
|
|
10/15/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
3.39
|
341,700
|
|
|
10/14/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
3.39
|
717,300
|
|
|
10/13/2010
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
3.39
|
208,510
|
|
|
10/12/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
3.42
|
763,520
|
|
|
10/11/2010
|
+0.20 / +1.71%
|
11.90
|
12.10
|
11.60
|
11.90
|
11.90
|
3.42
|
981,450
|
|
|
10/8/2010
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
3.36
|
1,457,520
|
|
|
10/7/2010
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
3.22
|
362,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|