|
Closing price on 12/7/2009
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
208,110 |
| Split-adjusted Price |
3.13 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2009
|
-0.20 / -1.47%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.40
|
3.50
|
297,550
|
|
|
11/13/2009
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.60
|
3.55
|
621,210
|
|
|
11/12/2009
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.30
|
3.47
|
357,240
|
|
|
11/11/2009
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.10
|
3.42
|
361,730
|
|
|
11/10/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
3.37
|
466,960
|
|
|
11/9/2009
|
-0.50 / -3.70%
|
13.20
|
13.50
|
13.00
|
13.00
|
13.00
|
3.39
|
429,850
|
|
|
11/6/2009
|
-0.40 / -2.88%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
3.52
|
461,820
|
|
|
11/5/2009
|
+0.60 / +4.51%
|
13.60
|
13.90
|
13.40
|
13.90
|
13.90
|
3.63
|
461,820
|
|
|
11/4/2009
|
+0.20 / +1.53%
|
13.50
|
13.70
|
13.10
|
13.30
|
13.30
|
3.47
|
519,050
|
|
|
11/3/2009
|
-0.50 / -3.68%
|
13.90
|
13.90
|
13.00
|
13.10
|
13.10
|
3.42
|
809,810
|
|
|
11/2/2009
|
-0.70 / -4.90%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
3.55
|
578,360
|
|
|
10/30/2009
|
+0.50 / +3.62%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
3.73
|
772,290
|
|
|
10/29/2009
|
-0.60 / -4.17%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.80
|
3.60
|
1,106,570
|
|
|
10/28/2009
|
+0.10 / +0.70%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.40
|
3.76
|
685,670
|
|
|
10/27/2009
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
3.73
|
1,084,770
|
|
|