|
|
Closing price on 1/3/2019
|
|
| Open |
20.30 |
| High |
20.55 |
| Low |
19.85 |
| Volume |
1,146,760 |
| Split-adjusted Price |
15.13 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.50 / -2.44%
|
20.30
|
20.55
|
19.85
|
19.95
|
20.02
|
15.13
|
1,146,760
|
|
|
1/2/2019
|
-0.35 / -1.68%
|
20.70
|
20.80
|
19.90
|
20.45
|
20.41
|
15.51
|
1,418,170
|
|
|
12/28/2018
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.60
|
20.80
|
20.77
|
15.77
|
3,114,838
|
|
|
12/27/2018
|
+0.35 / +1.70%
|
20.90
|
20.95
|
20.60
|
20.95
|
20.81
|
15.88
|
8,219,160
|
|
|
12/26/2018
|
0.00 / 0.00%
|
20.35
|
20.60
|
20.20
|
20.60
|
20.42
|
15.62
|
3,327,232
|
|
|
12/25/2018
|
+0.30 / +1.48%
|
19.95
|
20.60
|
19.70
|
20.60
|
20.14
|
15.62
|
1,427,520
|
|
|
12/24/2018
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.05
|
20.30
|
20.23
|
15.39
|
1,303,630
|
|
|
12/21/2018
|
+0.55 / +2.76%
|
19.85
|
20.50
|
19.85
|
20.50
|
20.22
|
15.24
|
1,844,320
|
|
|
12/20/2018
|
+0.15 / +0.76%
|
19.75
|
20.05
|
19.70
|
19.95
|
19.91
|
14.83
|
1,845,490
|
|
|
12/19/2018
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.88
|
14.72
|
1,873,050
|
|
|
12/18/2018
|
-0.50 / -2.44%
|
20.30
|
20.55
|
19.85
|
20.00
|
20.25
|
14.87
|
1,265,240
|
|
|
12/17/2018
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.63
|
15.24
|
1,462,430
|
|
|
12/14/2018
|
-0.40 / -1.90%
|
21.25
|
21.30
|
20.60
|
20.60
|
20.99
|
15.31
|
1,637,730
|
|
|
12/13/2018
|
+0.80 / +3.96%
|
20.30
|
21.25
|
20.30
|
21.00
|
20.79
|
15.61
|
3,555,130
|
|
|
12/12/2018
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.95
|
20.20
|
20.08
|
15.02
|
1,088,790
|
|
|
12/11/2018
|
-0.05 / -0.25%
|
20.20
|
20.25
|
19.80
|
20.10
|
20.09
|
14.94
|
1,504,430
|
|
|
12/10/2018
|
+0.10 / +0.50%
|
20.05
|
20.30
|
20.05
|
20.15
|
20.21
|
14.98
|
1,433,600
|
|
|
12/7/2018
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.05
|
20.11
|
14.91
|
1,362,730
|
|
|
12/6/2018
|
+0.15 / +0.76%
|
19.80
|
20.35
|
19.80
|
19.95
|
20.04
|
14.83
|
3,655,280
|
|
|
12/5/2018
|
-0.85 / -4.12%
|
20.50
|
20.50
|
19.80
|
19.80
|
20.11
|
14.72
|
9,479,049
|
|
|
12/4/2018
|
-0.35 / -1.67%
|
21.00
|
21.15
|
20.65
|
20.65
|
20.85
|
15.35
|
3,151,720
|
|
|
12/3/2018
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.35
|
21.00
|
20.92
|
15.61
|
3,581,450
|
|
|
11/30/2018
|
-0.40 / -1.86%
|
21.60
|
21.65
|
21.00
|
21.10
|
21.35
|
15.69
|
2,725,670
|
|
|
11/29/2018
|
-0.45 / -2.05%
|
22.00
|
22.05
|
21.50
|
21.50
|
21.76
|
15.98
|
5,357,120
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.95
|
21.94
|
16.32
|
8,397,810
|
|
|
11/27/2018
|
+0.35 / +1.62%
|
21.65
|
22.15
|
21.60
|
21.95
|
21.94
|
16.32
|
7,240,450
|
|
|
11/26/2018
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.45
|
21.60
|
21.61
|
16.06
|
4,142,200
|
|
|
11/23/2018
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.45
|
21.60
|
21.61
|
16.06
|
7,105,000
|
|
|
11/22/2018
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.60
|
21.60
|
21.66
|
16.06
|
10,259,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
21.45
|
21.85
|
21.45
|
21.70
|
21.67
|
16.13
|
3,797,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|