|
|
Closing price on 6/2/2009
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
1,182,470 |
| Split-adjusted Price |
3.03 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
3.03
|
1,182,470
|
|
|
6/1/2009
|
+0.50 / +4.72%
|
10.80
|
11.10
|
10.70
|
11.10
|
11.10
|
2.90
|
1,112,320
|
|
|
5/29/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.20
|
10.60
|
10.60
|
2.77
|
760,390
|
|
|
5/28/2009
|
-0.50 / -4.46%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
2.79
|
416,020
|
|
|
5/27/2009
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
2.92
|
692,120
|
|
|
5/26/2009
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.98
|
907,540
|
|
|
5/25/2009
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
3.11
|
1,129,440
|
|
|
5/22/2009
|
-0.60 / -5.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.98
|
690,780
|
|
|
5/21/2009
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
3.13
|
939,180
|
|
|
5/20/2009
|
+0.50 / +4.55%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.50
|
3.00
|
1,100,110
|
|
|
5/19/2009
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.50
|
11.00
|
11.00
|
2.87
|
973,900
|
|
|
5/18/2009
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.50
|
2.74
|
1,185,930
|
|
|
5/15/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
2.61
|
1,320,550
|
|
|
5/14/2009
|
-0.40 / -4.00%
|
9.70
|
9.90
|
9.30
|
9.60
|
9.60
|
2.51
|
1,107,040
|
|
|
5/13/2009
|
+0.80 / +8.70%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.61
|
296,200
|
|
|
5/12/2009
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.40
|
304,250
|
|
|
5/11/2009
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.30
|
8.80
|
8.80
|
2.30
|
719,080
|
|
|
5/8/2009
|
+0.30 / +3.70%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.40
|
2.19
|
267,050
|
|
|
5/7/2009
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
2.11
|
317,800
|
|
|
5/6/2009
|
-0.30 / -3.49%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.38
|
2.17
|
426,730
|
|
|
5/5/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.25
|
546,260
|
|
|
5/4/2009
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.25
|
65,320
|
|
|
4/29/2009
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.14
|
280,750
|
|
|
4/28/2009
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.06
|
186,680
|
|
|
4/27/2009
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
2.04
|
174,080
|
|
|
4/24/2009
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.04
|
319,680
|
|
|
4/23/2009
|
-0.30 / -3.66%
|
8.00
|
8.30
|
7.90
|
7.90
|
7.90
|
2.06
|
418,650
|
|
|
4/22/2009
|
-0.40 / -4.65%
|
8.50
|
8.80
|
8.20
|
8.20
|
8.20
|
2.14
|
1,024,910
|
|
|
4/21/2009
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.25
|
39,720
|
|
|
4/20/2009
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.35
|
236,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|