|
|
Closing price on 10/1/2014
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
122,190 |
| Split-adjusted Price |
6.51 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
6.51
|
122,190
|
|
|
9/30/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
6.45
|
55,360
|
|
|
9/29/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
6.40
|
42,920
|
|
|
9/26/2014
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
6.51
|
12,130
|
|
|
9/25/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.90
|
6.56
|
4,352,500
|
|
|
9/24/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
6.51
|
4,367,020
|
|
|
9/23/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
6.62
|
194,960
|
|
|
9/22/2014
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
6.56
|
334,310
|
|
|
9/19/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
6.51
|
115,680
|
|
|
9/18/2014
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
6.56
|
216,680
|
|
|
9/17/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
6.51
|
378,360
|
|
|
9/16/2014
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
6.45
|
100,940
|
|
|
9/15/2014
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
6.51
|
73,070
|
|
|
9/12/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
6.45
|
53,020
|
|
|
9/11/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
6.45
|
75,950
|
|
|
9/10/2014
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
6.45
|
219,350
|
|
|
9/9/2014
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
6.51
|
47,390
|
|
|
9/8/2014
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
6.67
|
88,890
|
|
|
9/5/2014
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
6.73
|
134,080
|
|
|
9/4/2014
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
6.67
|
72,710
|
|
|
9/3/2014
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.20
|
6.73
|
267,400
|
|
|
8/29/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
6.62
|
353,690
|
|
|
8/28/2014
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
6.62
|
52,720
|
|
|
8/27/2014
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
6.51
|
26,610
|
|
|
8/26/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
6.45
|
36,010
|
|
|
8/25/2014
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
6.45
|
39,990
|
|
|
8/22/2014
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
6.51
|
12,620
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
6.56
|
11,000
|
|
|
8/20/2014
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
6.56
|
9,710
|
|
|
8/19/2014
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
6.62
|
112,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|