|
Closing price on 12/17/2008
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.40 |
| Volume |
15,910 |
| Split-adjusted Price |
1.96 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
1.96
|
15,910
|
|
|
12/16/2008
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
1.96
|
31,130
|
|
|
12/15/2008
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.04
|
24,950
|
|
|
12/12/2008
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.70
|
2.01
|
65,150
|
|
|
12/11/2008
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
1.93
|
32,980
|
|
|
12/10/2008
|
-0.20 / -2.60%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
1.96
|
80,950
|
|
|
12/9/2008
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.01
|
61,030
|
|
|
12/8/2008
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.06
|
78,070
|
|
|
12/5/2008
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
2.17
|
83,100
|
|
|
12/4/2008
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.25
|
70,120
|
|
|
12/3/2008
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.19
|
75,770
|
|
|
12/2/2008
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.22
|
70,620
|
|
|
12/1/2008
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
2.22
|
88,750
|
|
|
11/28/2008
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.27
|
85,650
|
|
|
11/27/2008
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.17
|
169,300
|
|
|
11/26/2008
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.22
|
33,670
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.27
|
79,090
|
|
|
11/24/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
2.27
|
85,370
|
|
|
11/21/2008
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
2.27
|
64,150
|
|
|
11/20/2008
|
-0.40 / -4.17%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
2.27
|
85,180
|
|
|
11/19/2008
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.37
|
146,440
|
|
|
11/18/2008
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.39
|
129,200
|
|
|
11/17/2008
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
2.41
|
122,790
|
|
|
11/14/2008
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
2.41
|
181,180
|
|
|
11/13/2008
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.70
|
2.39
|
116,490
|
|
|
11/12/2008
|
+0.10 / +1.04%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
2.39
|
125,300
|
|
|
11/11/2008
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
2.37
|
208,630
|
|
|
11/10/2008
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
2.41
|
154,470
|
|
|
11/7/2008
|
-0.20 / -2.04%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
2.37
|
224,940
|
|
|
11/6/2008
|
-0.30 / -2.97%
|
9.80
|
10.50
|
9.70
|
9.80
|
9.80
|
2.41
|
239,020
|
|
|