|
|
Closing price on 9/9/2009
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
845,420 |
| Split-adjusted Price |
3.81 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
3.81
|
845,420
|
|
|
9/8/2009
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
3.92
|
906,390
|
|
|
9/7/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
3.92
|
1,051,110
|
|
|
9/4/2009
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.10
|
15.20
|
15.20
|
3.97
|
3,267,650
|
|
|
9/3/2009
|
+0.70 / +4.79%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.30
|
3.99
|
2,983,570
|
|
|
9/1/2009
|
-0.40 / -2.67%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
3.81
|
1,311,960
|
|
|
8/31/2009
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
3.92
|
1,514,100
|
|
|
8/28/2009
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.80
|
3.86
|
1,969,190
|
|
|
8/27/2009
|
+0.50 / +3.62%
|
13.90
|
14.30
|
13.60
|
14.30
|
14.30
|
3.73
|
1,253,160
|
|
|
8/26/2009
|
+0.10 / +0.73%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
3.60
|
620,310
|
|
|
8/25/2009
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
3.58
|
684,390
|
|
|
8/24/2009
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
3.60
|
871,430
|
|
|
8/21/2009
|
-0.40 / -2.80%
|
14.60
|
14.70
|
13.90
|
13.90
|
13.90
|
3.63
|
1,721,770
|
|
|
8/20/2009
|
+0.30 / +2.14%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.30
|
3.73
|
1,266,430
|
|
|
8/19/2009
|
+0.60 / +4.48%
|
13.70
|
14.00
|
13.40
|
14.00
|
14.00
|
3.66
|
981,730
|
|
|
8/18/2009
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.40
|
3.50
|
704,820
|
|
|
8/17/2009
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.20
|
13.40
|
13.40
|
3.50
|
595,760
|
|
|
8/14/2009
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.50
|
3.52
|
889,910
|
|
|
8/13/2009
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.50
|
3.52
|
1,088,670
|
|
|
8/12/2009
|
-0.40 / -2.78%
|
14.60
|
15.00
|
14.00
|
14.00
|
14.00
|
3.66
|
1,581,260
|
|
|
8/11/2009
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
3.76
|
2,190,730
|
|
|
8/10/2009
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.00
|
13.80
|
13.80
|
3.60
|
1,888,420
|
|
|
8/7/2009
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.20
|
3.45
|
1,033,900
|
|
|
8/6/2009
|
+0.60 / +4.72%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.30
|
3.47
|
2,094,640
|
|
|
8/5/2009
|
+0.60 / +4.96%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
3.32
|
1,016,760
|
|
|
8/4/2009
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.10
|
3.16
|
338,690
|
|
|
8/3/2009
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
3.19
|
299,820
|
|
|
7/31/2009
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
3.21
|
307,680
|
|
|
7/30/2009
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
12.00
|
12.00
|
3.13
|
323,050
|
|
|
7/29/2009
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
3.13
|
290,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|