|
Closing price on 2/4/2015
|
|
| Open |
10.40 |
| High |
11.00 |
| Low |
9.80 |
| Volume |
234,400 |
| Split-adjusted Price |
5.51 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-0.50 / -4.76%
|
10.40
|
11.00
|
9.80
|
10.00
|
10.00
|
5.51
|
234,400
|
|
|
2/3/2015
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.10
|
10.50
|
10.50
|
5.79
|
71,070
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
5.96
|
161,410
|
|
|
1/30/2015
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
5.96
|
839,850
|
|
|
1/29/2015
|
+0.20 / +1.85%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
6.07
|
76,520
|
|
|
1/28/2015
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
5.96
|
226,670
|
|
|
1/27/2015
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.10
|
6.12
|
334,210
|
|
|
1/26/2015
|
-0.30 / -2.46%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
6.56
|
75,940
|
|
|
1/23/2015
|
+0.40 / +3.39%
|
12.30
|
12.30
|
11.80
|
12.20
|
12.20
|
6.73
|
25,580
|
|
|
1/22/2015
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
6.51
|
8,260
|
|
|
1/21/2015
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
6.62
|
21,470
|
|
|
1/20/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
6.56
|
114,410
|
|
|
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
|
|
|