|
Closing price on 5/27/2011
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
255,350 |
| Split-adjusted Price |
3.39 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2011
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.80
|
10.30
|
10.30
|
3.39
|
255,350
|
|
|
5/26/2011
|
+0.40 / +4.21%
|
9.10
|
9.90
|
9.10
|
9.90
|
9.90
|
3.26
|
497,080
|
|
|
5/25/2011
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.13
|
338,120
|
|
|
5/24/2011
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.80
|
9.90
|
9.90
|
3.26
|
275,470
|
|
|
5/23/2011
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.30
|
3.39
|
103,960
|
|
|
5/20/2011
|
+0.10 / +0.96%
|
10.60
|
10.70
|
10.30
|
10.50
|
10.50
|
3.46
|
259,300
|
|
|
5/19/2011
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
3.42
|
221,020
|
|
|
5/18/2011
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
3.46
|
145,650
|
|
|
5/17/2011
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
3.49
|
347,540
|
|
|
5/16/2011
|
-0.30 / -2.68%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
3.59
|
348,310
|
|
|
5/13/2011
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
3.69
|
388,060
|
|
|
5/12/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.30
|
3.72
|
259,130
|
|
|
5/11/2011
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
3.72
|
300,840
|
|
|
5/10/2011
|
-0.70 / -5.79%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.75
|
181,200
|
|
|
5/9/2011
|
+0.20 / +1.68%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
3.72
|
295,190
|
|
|
5/6/2011
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.90
|
3.66
|
187,310
|
|
|
5/5/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.57
|
422,300
|
|
|
5/4/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
3.60
|
391,750
|
|
|
4/29/2011
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.70
|
3.60
|
372,100
|
|
|
4/28/2011
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
3.53
|
147,340
|
|
|
4/27/2011
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
3.57
|
166,490
|
|
|
4/26/2011
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.50
|
3.53
|
475,130
|
|
|
4/25/2011
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
3.57
|
462,920
|
|
|
4/22/2011
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
3.41
|
874,700
|
|
|
4/21/2011
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
3.57
|
531,030
|
|
|
4/20/2011
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.20
|
3.75
|
308,640
|
|
|
4/19/2011
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.30
|
3.78
|
138,390
|
|
|
4/18/2011
|
-0.50 / -3.88%
|
12.70
|
13.20
|
12.40
|
12.40
|
12.40
|
3.81
|
354,100
|
|
|
4/15/2011
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
3.96
|
70,710
|
|
|
4/14/2011
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
3.93
|
178,390
|
|
|