|
|
Closing price on 1/19/2015
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
33,400 |
| Split-adjusted Price |
6.56 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
-0.30 / -2.46%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
6.56
|
33,400
|
|
|
1/16/2015
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.20
|
6.73
|
94,190
|
|
|
1/15/2015
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
6.78
|
113,980
|
|
|
1/14/2015
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.60
|
12.40
|
12.40
|
6.84
|
7,270
|
|
|
1/13/2015
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
6.84
|
14,510
|
|
|
1/12/2015
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.89
|
10
|
|
|
1/9/2015
|
-0.40 / -3.13%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
6.84
|
11,750
|
|
|
1/8/2015
|
+0.10 / +0.79%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
7.06
|
77,530
|
|
|
1/7/2015
|
-0.10 / -0.78%
|
12.40
|
12.70
|
12.00
|
12.70
|
12.70
|
7.00
|
23,870
|
|
|
1/6/2015
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.30
|
12.80
|
12.80
|
7.06
|
56,830
|
|
|
1/5/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.40
|
12.90
|
12.90
|
7.11
|
45,560
|
|
|
12/31/2014
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.90
|
7.11
|
244,000
|
|
|
12/30/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
6.78
|
208,200
|
|
|
12/29/2014
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
6.73
|
149,100
|
|
|
12/26/2014
|
-0.20 / -1.63%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
6.67
|
27,760
|
|
|
12/25/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
6.78
|
56,200
|
|
|
12/24/2014
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
6.78
|
255,450
|
|
|
12/23/2014
|
+0.30 / +2.50%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.30
|
6.78
|
357,950
|
|
|
12/22/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.62
|
26,230
|
|
|
12/19/2014
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
6.62
|
16,100
|
|
|
12/18/2014
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
6.56
|
13,350
|
|
|
12/17/2014
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.80
|
6.51
|
109,350
|
|
|
12/16/2014
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
6.78
|
201,660
|
|
|
12/15/2014
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
6.73
|
845,290
|
|
|
12/12/2014
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
6.73
|
125,410
|
|
|
12/11/2014
|
-0.20 / -1.63%
|
12.40
|
12.40
|
11.60
|
12.10
|
12.10
|
6.67
|
1,252,650
|
|
|
12/10/2014
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.70
|
12.30
|
12.30
|
6.78
|
448,770
|
|
|
12/9/2014
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
6.45
|
383,460
|
|
|
12/8/2014
|
+0.10 / +0.87%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
6.40
|
665,000
|
|
|
12/5/2014
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
6.34
|
144,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|