|
Closing price on 4/8/2009
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
985,220 |
| Split-adjusted Price |
1.96 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-0.10 / -1.32%
|
7.80
|
7.90
|
7.40
|
7.50
|
7.50
|
1.96
|
985,220
|
|
|
4/7/2009
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.60
|
1.98
|
621,370
|
|
|
4/3/2009
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.91
|
51,700
|
|
|
4/2/2009
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1.83
|
90,650
|
|
|
4/1/2009
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
1.75
|
347,060
|
|
|
3/31/2009
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
1.67
|
153,770
|
|
|
3/30/2009
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.62
|
146,590
|
|
|
3/27/2009
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
1.64
|
303,200
|
|
|
3/26/2009
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
1.62
|
151,050
|
|
|
3/25/2009
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
1.64
|
85,820
|
|
|
3/24/2009
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
1.67
|
219,090
|
|
|
3/23/2009
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.59
|
138,440
|
|
|
3/20/2009
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.40
|
1.67
|
91,970
|
|
|
3/19/2009
|
-0.30 / -4.48%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
1.67
|
158,070
|
|
|
3/18/2009
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
1.75
|
235,660
|
|
|
3/17/2009
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
1.70
|
197,390
|
|
|
3/16/2009
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.62
|
40,490
|
|
|
3/13/2009
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
1.62
|
102,380
|
|
|
3/12/2009
|
-0.20 / -3.03%
|
6.40
|
6.70
|
6.30
|
6.40
|
6.40
|
1.67
|
297,830
|
|
|
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
|
|
|