|
|
Closing price on 3/27/2014
|
|
| Open |
12.70 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
447,740 |
| Split-adjusted Price |
6.82 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2014
|
+0.20 / +1.57%
|
12.70
|
13.20
|
12.70
|
12.90
|
12.90
|
6.82
|
447,740
|
|
|
3/26/2014
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.60
|
12.70
|
12.70
|
6.72
|
821,240
|
|
|
3/25/2014
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
6.98
|
824,830
|
|
|
3/24/2014
|
+0.40 / +3.08%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.40
|
7.09
|
943,680
|
|
|
3/21/2014
|
-0.50 / -3.70%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
6.87
|
1,725,420
|
|
|
3/20/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
7.14
|
364,180
|
|
|
3/19/2014
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
7.19
|
623,770
|
|
|
3/18/2014
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.90
|
13.90
|
13.90
|
7.35
|
1,669,400
|
|
|
3/17/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
6.87
|
535,140
|
|
|
3/14/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
6.82
|
233,700
|
|
|
3/13/2014
|
+0.40 / +3.20%
|
12.90
|
13.20
|
12.80
|
12.90
|
12.90
|
6.82
|
655,650
|
|
|
3/12/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
6.61
|
247,920
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
6.61
|
287,530
|
|
|
3/10/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
6.61
|
355,800
|
|
|
3/7/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
6.61
|
270,120
|
|
|
3/6/2014
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
6.61
|
207,170
|
|
|
3/5/2014
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
6.61
|
184,490
|
|
|
3/4/2014
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.60
|
6.66
|
326,290
|
|
|
3/3/2014
|
-0.20 / -1.59%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.40
|
6.56
|
312,030
|
|
|
2/28/2014
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
6.66
|
157,950
|
|
|
2/27/2014
|
-0.10 / -0.78%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.80
|
6.77
|
262,360
|
|
|
2/26/2014
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
6.82
|
277,130
|
|
|
2/25/2014
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
6.77
|
323,830
|
|
|
2/24/2014
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
6.82
|
261,410
|
|
|
2/21/2014
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.80
|
6.77
|
195,930
|
|
|
2/20/2014
|
-0.40 / -2.96%
|
13.50
|
13.70
|
12.80
|
13.10
|
13.10
|
6.93
|
630,830
|
|
|
2/19/2014
|
+0.80 / +6.30%
|
12.70
|
13.50
|
12.70
|
13.50
|
13.50
|
7.14
|
1,204,690
|
|
|
2/18/2014
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.70
|
6.72
|
414,370
|
|
|
2/17/2014
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
6.66
|
396,420
|
|
|
2/14/2014
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
6.72
|
377,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|