|
|
Closing price on 8/30/2013
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
89,200 |
| Split-adjusted Price |
6.44 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2013
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.70
|
6.44
|
89,200
|
|
|
8/29/2013
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.60
|
6.39
|
176,950
|
|
|
8/28/2013
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.50
|
6.34
|
361,030
|
|
|
8/27/2013
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
6.39
|
76,680
|
|
|
8/26/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
6.44
|
358,460
|
|
|
8/23/2013
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
6.44
|
223,970
|
|
|
8/22/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
13.00
|
6.60
|
80,280
|
|
|
8/21/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
6.60
|
104,640
|
|
|
8/20/2013
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
6.60
|
168,930
|
|
|
8/19/2013
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
6.75
|
205,990
|
|
|
8/16/2013
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.30
|
6.75
|
310,650
|
|
|
8/15/2013
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
6.75
|
93,430
|
|
|
8/14/2013
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
6.90
|
46,860
|
|
|
8/13/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
6.90
|
30,890
|
|
|
8/12/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
6.90
|
29,700
|
|
|
8/9/2013
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
6.90
|
52,120
|
|
|
8/8/2013
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
6.95
|
98,970
|
|
|
8/7/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
6.95
|
66,670
|
|
|
8/6/2013
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
6.95
|
36,000
|
|
|
8/5/2013
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.90
|
69,660
|
|
|
8/2/2013
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
6.95
|
27,290
|
|
|
8/1/2013
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
6.95
|
53,730
|
|
|
7/31/2013
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
6.95
|
191,020
|
|
|
7/30/2013
|
-0.20 / -1.46%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
6.85
|
221,700
|
|
|
7/29/2013
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
6.95
|
78,660
|
|
|
7/26/2013
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
6.95
|
136,000
|
|
|
7/25/2013
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
6.95
|
156,050
|
|
|
7/24/2013
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
6.90
|
361,740
|
|
|
7/23/2013
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
7.05
|
361,800
|
|
|
7/22/2013
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
7.10
|
246,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|