|
|
Closing price on 7/3/2009
|
|
| Open |
11.40 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
388,120 |
| Split-adjusted Price |
3.13 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
+0.40 / +3.45%
|
11.40
|
12.00
|
11.30
|
12.00
|
12.00
|
3.13
|
388,120
|
|
|
7/2/2009
|
0.00 / 0.00%
|
11.40
|
12.10
|
11.10
|
11.60
|
11.60
|
3.03
|
836,640
|
|
|
7/1/2009
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.03
|
323,140
|
|
|
6/30/2009
|
-0.60 / -4.69%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.20
|
3.19
|
484,070
|
|
|
6/29/2009
|
-0.30 / -2.29%
|
12.90
|
13.30
|
12.70
|
12.80
|
12.80
|
3.34
|
244,060
|
|
|
6/26/2009
|
+0.10 / +0.77%
|
13.00
|
13.50
|
12.90
|
13.10
|
13.10
|
3.42
|
622,580
|
|
|
6/25/2009
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
3.39
|
1,681,860
|
|
|
6/24/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.29
|
388,380
|
|
|
6/23/2009
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.13
|
59,940
|
|
|
6/22/2009
|
-0.60 / -4.55%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.60
|
3.29
|
799,870
|
|
|
6/19/2009
|
-0.60 / -4.35%
|
13.90
|
14.00
|
13.20
|
13.20
|
13.20
|
3.45
|
924,220
|
|
|
6/18/2009
|
-0.60 / -4.17%
|
14.00
|
14.60
|
13.70
|
13.80
|
13.80
|
3.60
|
2,261,240
|
|
|
6/17/2009
|
-0.70 / -4.64%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.76
|
90,060
|
|
|
6/16/2009
|
-0.70 / -4.43%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.94
|
95,350
|
|
|
6/15/2009
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.13
|
542,160
|
|
|
6/12/2009
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.40
|
16.60
|
16.60
|
4.33
|
2,417,990
|
|
|
6/11/2009
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.15
|
550,620
|
|
|
6/10/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.10
|
15.20
|
15.20
|
3.97
|
3,738,410
|
|
|
6/9/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
3.79
|
2,219,010
|
|
|
6/8/2009
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.63
|
99,090
|
|
|
6/5/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.47
|
168,760
|
|
|
6/4/2009
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.32
|
378,320
|
|
|
6/3/2009
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.50
|
12.10
|
12.10
|
3.16
|
2,313,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|