|
Closing price on 11/21/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
136,210 |
| Split-adjusted Price |
5.96 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.96
|
136,210
|
|
|
11/20/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.96
|
31,960
|
|
|
11/19/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
5.96
|
22,430
|
|
|
11/18/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.96
|
65,050
|
|
|
11/17/2014
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
5.96
|
92,190
|
|
|
11/14/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
6.01
|
87,070
|
|
|
11/13/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
6.07
|
162,200
|
|
|
11/12/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.90
|
24,910
|
|
|
11/11/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
5.85
|
91,700
|
|
|
11/10/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.90
|
116,940
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
6.01
|
40,440
|
|
|
11/6/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
6.01
|
9,730
|
|
|
11/5/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
6.07
|
8,660
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
6.07
|
29,110
|
|
|
11/3/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.07
|
45,170
|
|
|
10/31/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
5.96
|
52,670
|
|
|
10/30/2014
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
5.85
|
92,840
|
|
|
10/29/2014
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
5.90
|
10,630
|
|
|
10/28/2014
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
5.79
|
49,560
|
|
|
10/27/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.90
|
28,830
|
|
|
10/24/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
6.01
|
115,760
|
|
|
10/23/2014
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
6.01
|
37,830
|
|
|
10/22/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
6.18
|
40,500
|
|
|
10/21/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
6.18
|
46,830
|
|
|
10/20/2014
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
6.18
|
26,690
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
6.18
|
87,340
|
|
|
10/16/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
6.18
|
136,140
|
|
|
10/15/2014
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
6.23
|
69,670
|
|
|
10/14/2014
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
6.29
|
144,820
|
|
|
10/13/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
6.34
|
126,790
|
|
|