|
|
Closing price on 5/6/2014
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
61,500 |
| Split-adjusted Price |
6.13 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
-0.50 / -4.13%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.60
|
6.13
|
61,500
|
|
|
5/5/2014
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
6.40
|
176,020
|
|
|
4/29/2014
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
6.45
|
120,390
|
|
|
4/28/2014
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
6.56
|
68,780
|
|
|
4/25/2014
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
6.61
|
79,550
|
|
|
4/24/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
6.50
|
50,530
|
|
|
4/23/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.30
|
12.30
|
6.50
|
106,910
|
|
|
4/22/2014
|
+0.40 / +3.33%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
6.56
|
142,120
|
|
|
4/21/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.00
|
6.35
|
366,180
|
|
|
4/18/2014
|
-0.20 / -1.64%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
6.35
|
283,210
|
|
|
4/17/2014
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
6.45
|
319,630
|
|
|
4/16/2014
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
6.50
|
566,880
|
|
|
4/15/2014
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
6.61
|
483,030
|
|
|
4/14/2014
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
6.93
|
1,383,920
|
|
|
4/11/2014
|
+0.20 / +1.55%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.10
|
6.93
|
1,154,900
|
|
|
4/10/2014
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
6.82
|
156,940
|
|
|
4/8/2014
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
6.87
|
106,320
|
|
|
4/7/2014
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
6.82
|
139,860
|
|
|
4/4/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
6.77
|
194,710
|
|
|
4/3/2014
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.80
|
6.77
|
106,350
|
|
|
4/2/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
6.72
|
445,430
|
|
|
4/1/2014
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.80
|
6.77
|
483,880
|
|
|
3/31/2014
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
6.93
|
369,200
|
|
|
3/28/2014
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
6.87
|
342,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|