|
Closing price on 12/2/2008
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
70,620 |
| Split-adjusted Price |
2.22 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/5/2008
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.49
|
147,940
|
|
|
11/4/2008
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
2.39
|
174,010
|
|
|
11/3/2008
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
2.29
|
130,630
|
|
|
10/31/2008
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
2.37
|
241,530
|
|
|
10/30/2008
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
2.29
|
126,260
|
|
|
10/29/2008
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.27
|
138,000
|
|
|
10/28/2008
|
-0.30 / -3.23%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.22
|
246,440
|
|
|
10/27/2008
|
-0.40 / -4.12%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.29
|
145,960
|
|
|
10/24/2008
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.39
|
93,280
|
|
|
10/23/2008
|
-0.50 / -4.90%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.39
|
286,840
|
|
|
10/22/2008
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
2.51
|
93,840
|
|
|