|
Closing price on 5/29/2015
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
406,170 |
| Split-adjusted Price |
6.73 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+0.10 / +0.83%
|
12.10
|
12.50
|
11.90
|
12.20
|
12.18
|
6.73
|
406,170
|
|
|
5/28/2015
|
+0.60 / +5.22%
|
11.30
|
12.30
|
11.30
|
12.10
|
12.01
|
6.67
|
1,002,070
|
|
|
5/27/2015
|
0.00 / 0.00%
|
10.90
|
11.60
|
10.70
|
11.50
|
11.36
|
6.34
|
261,210
|
|
|
5/26/2015
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.49
|
6.34
|
80,470
|
|
|
5/25/2015
|
-0.10 / -0.86%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.11
|
6.34
|
458,030
|
|
|
5/22/2015
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.78
|
6.40
|
805,570
|
|
|
5/21/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.80
|
6.56
|
830,570
|
|
|
5/20/2015
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.74
|
6.56
|
1,055,840
|
|
|
5/19/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
6.18
|
686,280
|
|
|
5/18/2015
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.02
|
6.07
|
495,220
|
|
|
5/15/2015
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.40
|
11.20
|
10.94
|
6.18
|
502,910
|
|
|
5/14/2015
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.43
|
5.79
|
1,670
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
5.68
|
9,130
|
|
|
5/12/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.21
|
5.68
|
8,030
|
|
|
5/11/2015
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.47
|
5.68
|
20,250
|
|
|
5/8/2015
|
+0.60 / +6.00%
|
10.00
|
10.70
|
10.00
|
10.60
|
10.53
|
5.85
|
46,640
|
|
|
5/7/2015
|
+0.10 / +1.01%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.10
|
5.51
|
110,000
|
|
|
5/6/2015
|
-0.50 / -4.81%
|
10.30
|
10.30
|
9.70
|
9.90
|
10.06
|
5.46
|
5,170
|
|
|
5/5/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.34
|
5.73
|
1,160
|
|
|
5/4/2015
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.40
|
10.40
|
10.57
|
5.73
|
7,760
|
|
|
4/27/2015
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.55
|
5.73
|
27,320
|
|
|
4/24/2015
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.59
|
5.90
|
15,300
|
|
|
4/23/2015
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.31
|
5.73
|
31,530
|
|
|
4/22/2015
|
-0.30 / -2.86%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.36
|
5.62
|
19,020
|
|
|
4/21/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
5.79
|
12,310
|
|
|
4/20/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
5.79
|
2,310
|
|
|
4/17/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.48
|
5.79
|
170
|
|
|
4/16/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
5.79
|
12,980
|
|
|
4/15/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.79
|
3,150
|
|
|
4/14/2015
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.48
|
5.73
|
22,800
|
|
|