|
Closing price on 12/28/2009
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
412,940 |
| Split-adjusted Price |
3.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.20
|
11.50
|
11.50
|
3.00
|
412,940
|
|
|
12/25/2009
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
3.05
|
1,071,430
|
|
|
12/24/2009
|
+0.10 / +0.90%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.92
|
356,130
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
2.90
|
238,890
|
|
|
12/22/2009
|
-0.10 / -0.89%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.10
|
2.90
|
357,510
|
|
|
12/21/2009
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
2.92
|
684,120
|
|
|
12/18/2009
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.79
|
316,780
|
|
|
12/17/2009
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
2.66
|
198,000
|
|
|
12/16/2009
|
-0.50 / -4.63%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.69
|
297,870
|
|
|
12/15/2009
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.80
|
2.82
|
219,930
|
|
|
12/14/2009
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.30
|
10.90
|
10.90
|
2.85
|
290,740
|
|
|
12/11/2009
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
2.72
|
423,930
|
|
|
12/10/2009
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
2.85
|
234,930
|
|
|
12/9/2009
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
2.92
|
519,860
|
|
|
12/8/2009
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.70
|
3.05
|
187,270
|
|
|
12/7/2009
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
3.13
|
208,110
|
|
|
12/4/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.11
|
185,290
|
|
|
12/3/2009
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.50
|
11.90
|
11.90
|
3.11
|
286,000
|
|
|
12/2/2009
|
-0.60 / -4.88%
|
12.10
|
12.50
|
11.70
|
11.70
|
11.70
|
3.05
|
264,420
|
|
|
12/1/2009
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
3.21
|
637,400
|
|
|
11/30/2009
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.70
|
11.80
|
11.80
|
3.08
|
269,190
|
|
|
11/27/2009
|
0.00 / 0.00%
|
11.20
|
12.20
|
11.20
|
11.70
|
11.70
|
3.05
|
692,510
|
|
|
11/26/2009
|
-0.60 / -4.88%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
3.05
|
208,480
|
|
|
11/25/2009
|
-0.60 / -4.65%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
3.21
|
519,430
|
|
|
11/24/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.90
|
3.37
|
347,060
|
|
|
11/23/2009
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
3.39
|
291,200
|
|
|
11/20/2009
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.30
|
3.47
|
584,580
|
|
|
11/19/2009
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
3.52
|
580,080
|
|
|
11/18/2009
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.30
|
3.47
|
376,730
|
|
|
11/17/2009
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.10
|
13.20
|
13.20
|
3.45
|
394,430
|
|
|