|
|
Closing price on 6/10/2010
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
173,490 |
| Split-adjusted Price |
3.28 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.28
|
173,490
|
|
|
6/9/2010
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
3.28
|
257,670
|
|
|
6/8/2010
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
3.28
|
451,160
|
|
|
6/7/2010
|
-0.50 / -4.27%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
3.22
|
1,941,130
|
|
|
6/4/2010
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
3.36
|
351,080
|
|
|
6/3/2010
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
3.39
|
317,500
|
|
|
6/2/2010
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.90
|
3.42
|
336,860
|
|
|
6/1/2010
|
-0.10 / -0.84%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.80
|
3.39
|
569,920
|
|
|
5/31/2010
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.90
|
3.42
|
609,910
|
|
|
5/28/2010
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
3.42
|
903,220
|
|
|
5/27/2010
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
3.28
|
186,730
|
|
|
5/26/2010
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.31
|
648,800
|
|
|
5/25/2010
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.30
|
3.25
|
579,740
|
|
|
5/24/2010
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.20
|
3.22
|
526,360
|
|
|
5/21/2010
|
-0.50 / -4.31%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
3.19
|
1,070,380
|
|
|
5/20/2010
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.60
|
3.33
|
911,150
|
|
|
5/19/2010
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
3.31
|
912,320
|
|
|
5/18/2010
|
-0.30 / -2.44%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
3.45
|
821,400
|
|
|
5/17/2010
|
-1.90 / -13.38%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
3.53
|
1,334,580
|
|
|
5/14/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
3.71
|
1,042,230
|
|
|
5/13/2010
|
+0.30 / +2.16%
|
14.00
|
14.40
|
13.90
|
14.20
|
14.20
|
3.71
|
1,193,170
|
|
|
5/12/2010
|
-0.50 / -3.47%
|
14.00
|
14.30
|
13.90
|
13.90
|
13.90
|
3.63
|
1,202,380
|
|
|
5/11/2010
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
3.76
|
1,303,650
|
|
|
5/10/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
3.79
|
2,875,620
|
|
|
5/7/2010
|
+0.30 / +2.21%
|
13.40
|
14.20
|
13.20
|
13.90
|
13.90
|
3.63
|
1,606,600
|
|
|
5/6/2010
|
+0.40 / +3.03%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.60
|
3.55
|
1,587,970
|
|
|
5/5/2010
|
-0.30 / -2.22%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.20
|
3.45
|
523,050
|
|
|
5/4/2010
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
3.52
|
1,284,720
|
|
|
4/29/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
3.50
|
559,860
|
|
|
4/28/2010
|
+0.40 / +3.08%
|
13.00
|
13.60
|
12.90
|
13.40
|
13.40
|
3.50
|
1,178,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|