|
Closing price on 5/8/2008
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
35,170 |
| Split-adjusted Price |
3.28 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2008
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.28
|
35,170
|
|
|
5/7/2008
|
-0.20 / -1.46%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.50
|
3.33
|
283,530
|
|
|
5/6/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.38
|
31,610
|
|
|
5/5/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.33
|
35,720
|
|
|
4/29/2008
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.28
|
19,850
|
|
|
4/28/2008
|
+0.20 / +1.55%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.23
|
4,410
|
|
|
4/25/2008
|
-1.00 / -7.19%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
3.18
|
97,270
|
|
|
4/24/2008
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
3.13
|
232,310
|
|
|
4/23/2008
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
3.17
|
626,230
|
|
|
4/22/2008
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.13
|
59,950
|
|
|
4/21/2008
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.08
|
39,620
|
|
|
4/18/2008
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
3.04
|
224,600
|
|
|
4/17/2008
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
2.99
|
63,310
|
|
|
4/16/2008
|
-0.20 / -1.50%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
2.95
|
114,650
|
|
|
4/11/2008
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
2.99
|
130,430
|
|
|
4/10/2008
|
-0.20 / -1.48%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
2.99
|
275,490
|
|
|
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
|
|
|