|
Closing price on 3/11/2009
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
29,350 |
| Split-adjusted Price |
1.72 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2009
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.72
|
29,350
|
|
|
3/10/2009
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.64
|
87,240
|
|
|
3/9/2009
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.57
|
93,820
|
|
|
3/6/2009
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.80
|
1.51
|
111,120
|
|
|
3/5/2009
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
1.46
|
48,300
|
|
|
3/4/2009
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
1.44
|
65,210
|
|
|
3/3/2009
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
1.41
|
56,170
|
|
|
3/2/2009
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.40
|
1.41
|
91,140
|
|
|
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
|
|
|