|
Closing price on 6/10/2014
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
103,750 |
| Split-adjusted Price |
6.45 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2014
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
6.45
|
103,750
|
|
|
6/9/2014
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
6.40
|
167,190
|
|
|
6/6/2014
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.20
|
6.45
|
185,770
|
|
|
6/5/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.10
|
6.40
|
99,620
|
|
|
6/4/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
6.40
|
65,700
|
|
|
6/3/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
6.40
|
43,630
|
|
|
6/2/2014
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
6.40
|
77,900
|
|
|
5/30/2014
|
-0.60 / -4.76%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
6.35
|
665,380
|
|
|
5/29/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
6.66
|
67,370
|
|
|
5/28/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
6.66
|
68,000
|
|
|
5/27/2014
|
+0.10 / +0.80%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
6.66
|
263,880
|
|
|
5/26/2014
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
6.61
|
37,970
|
|
|
5/23/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
6.56
|
173,920
|
|
|
5/22/2014
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
6.56
|
129,920
|
|
|
5/21/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.60
|
6.66
|
102,470
|
|
|
5/20/2014
|
-0.10 / -0.79%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.60
|
6.66
|
101,600
|
|
|
5/19/2014
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
6.72
|
152,470
|
|
|
5/16/2014
|
+0.50 / +4.10%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
6.72
|
291,650
|
|
|
5/15/2014
|
+0.20 / +1.67%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.20
|
6.45
|
297,260
|
|
|
5/14/2014
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
6.35
|
179,980
|
|
|
5/13/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
6.03
|
87,050
|
|
|
5/12/2014
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
6.03
|
315,920
|
|
|
5/9/2014
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.40
|
11.80
|
11.80
|
6.24
|
129,690
|
|
|
5/8/2014
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.00
|
11.90
|
11.90
|
6.29
|
647,960
|
|
|
5/7/2014
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
6.24
|
79,000
|
|
|
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
|
|
|