|
Closing price on 4/9/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
67,550 |
| Split-adjusted Price |
3.04 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.04
|
67,550
|
|
|
4/8/2008
|
+0.20 / +1.53%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.30
|
2.99
|
269,240
|
|
|
4/7/2008
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.95
|
11,030
|
|
|
4/4/2008
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.90
|
26,370
|
|
|
4/3/2008
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.88
|
200
|
|
|
4/2/2008
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.86
|
600
|
|
|
4/1/2008
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.84
|
1,920
|
|
|
3/31/2008
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.81
|
3,200
|
|
|
3/28/2008
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.79
|
38,060
|
|
|
3/27/2008
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.77
|
11,600
|
|
|
3/26/2008
|
-0.40 / -3.17%
|
12.10
|
12.90
|
12.10
|
12.20
|
12.20
|
2.75
|
327,290
|
|
|
3/25/2008
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.84
|
33,900
|
|
|
3/24/2008
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.97
|
26,050
|
|
|
3/21/2008
|
-0.70 / -4.83%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
3.11
|
147,620
|
|
|
3/20/2008
|
-0.70 / -4.61%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
3.26
|
181,630
|
|
|
3/19/2008
|
-0.80 / -5.00%
|
15.50
|
16.70
|
15.20
|
15.20
|
15.20
|
3.42
|
191,760
|
|
|
3/18/2008
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.60
|
24,280
|
|
|
3/17/2008
|
-0.80 / -4.55%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
3.78
|
124,610
|
|
|
3/14/2008
|
-0.40 / -2.22%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.60
|
3.96
|
47,520
|
|
|
3/13/2008
|
-0.20 / -1.10%
|
18.50
|
18.50
|
17.60
|
18.00
|
18.00
|
4.05
|
98,900
|
|
|
3/12/2008
|
+0.10 / +0.55%
|
17.40
|
18.50
|
17.40
|
18.20
|
18.20
|
4.10
|
91,200
|
|
|
3/11/2008
|
-0.90 / -4.74%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
4.08
|
170,610
|
|
|
3/10/2008
|
-0.60 / -3.06%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.00
|
4.28
|
395,780
|
|
|
3/7/2008
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
4.41
|
206,280
|
|
|
3/6/2008
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
4.21
|
62,160
|
|
|
3/5/2008
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.03
|
27,480
|
|
|
3/4/2008
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.23
|
13,390
|
|
|
3/3/2008
|
-1.00 / -4.83%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.70
|
4.44
|
85,780
|
|
|
2/29/2008
|
-0.30 / -1.43%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.70
|
4.66
|
101,860
|
|
|
2/28/2008
|
-0.70 / -3.23%
|
20.70
|
22.00
|
20.70
|
21.00
|
21.00
|
4.73
|
325,810
|
|
|