|
Closing price on 2/27/2009
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
39,310 |
| Split-adjusted Price |
1.38 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
1.38
|
39,310
|
|
|
2/26/2009
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.30
|
1.38
|
125,650
|
|
|
2/25/2009
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.50
|
1.44
|
64,810
|
|
|
2/24/2009
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.30
|
1.38
|
45,140
|
|
|
2/23/2009
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.50
|
1.44
|
98,050
|
|
|
2/20/2009
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
1.49
|
45,760
|
|
|
2/19/2009
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.57
|
7,920
|
|
|
2/18/2009
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
1.54
|
71,390
|
|
|
2/17/2009
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
1.62
|
31,240
|
|
|
2/16/2009
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.67
|
11,320
|
|
|
2/13/2009
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.67
|
11,430
|
|
|
2/12/2009
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.67
|
52,790
|
|
|
2/11/2009
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.67
|
63,740
|
|
|
2/10/2009
|
-0.10 / -1.47%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
1.75
|
48,710
|
|
|
2/9/2009
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.78
|
16,710
|
|
|
2/6/2009
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
1.72
|
44,700
|
|
|
2/5/2009
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
1.70
|
64,310
|
|
|
2/4/2009
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.70
|
1.75
|
12,560
|
|
|
2/3/2009
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
1.80
|
84,130
|
|
|
2/2/2009
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
1.85
|
11,660
|
|
|
1/23/2009
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
1.93
|
10,460
|
|
|
1/22/2009
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.30
|
1.91
|
7,910
|
|
|
1/21/2009
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
1.91
|
27,250
|
|
|
1/20/2009
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
1.85
|
66,670
|
|
|
1/19/2009
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
1.93
|
17,150
|
|
|
1/16/2009
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
1.96
|
27,750
|
|
|
1/15/2009
|
-0.20 / -2.60%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
1.96
|
35,690
|
|
|
1/14/2009
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.70
|
2.01
|
14,610
|
|
|
1/13/2009
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
2.01
|
58,150
|
|
|
1/12/2009
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.06
|
12,040
|
|
|