|
|
Closing price on 12/4/2014
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
67,190 |
| Split-adjusted Price |
6.12 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.90
|
112,530
|
|
|
11/21/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
5.96
|
136,210
|
|
|
11/20/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.96
|
31,960
|
|
|
11/19/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
5.96
|
22,430
|
|
|
11/18/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.96
|
65,050
|
|
|
11/17/2014
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
5.96
|
92,190
|
|
|
11/14/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
6.01
|
87,070
|
|
|
11/13/2014
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
6.07
|
162,200
|
|
|
11/12/2014
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.90
|
24,910
|
|
|
11/11/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
5.85
|
91,700
|
|
|
11/10/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.90
|
116,940
|
|
|
11/7/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
6.01
|
40,440
|
|
|
11/6/2014
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
6.01
|
9,730
|
|
|
11/5/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
6.07
|
8,660
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
6.07
|
29,110
|
|
|
11/3/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.07
|
45,170
|
|
|
10/31/2014
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
5.96
|
52,670
|
|
|
10/30/2014
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
5.85
|
92,840
|
|
|
10/29/2014
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
5.90
|
10,630
|
|
|
10/28/2014
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
5.79
|
49,560
|
|
|
10/27/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
5.90
|
28,830
|
|
|
10/24/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
6.01
|
115,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|