|
|
Closing price on 1/7/2015
|
|
| Open |
12.40 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
23,870 |
| Split-adjusted Price |
7.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2014
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
6.12
|
67,190
|
|
|
12/3/2014
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
6.07
|
252,980
|
|
|
12/2/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
6.12
|
125,410
|
|
|
12/1/2014
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
6.07
|
131,300
|
|
|
11/28/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
6.07
|
151,580
|
|
|
11/27/2014
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.07
|
81,150
|
|
|
11/26/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
6.01
|
148,840
|
|
|
11/25/2014
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
6.01
|
63,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|