|
|
Closing price on 10/22/2019
|
|
| Open |
18.65 |
| High |
18.70 |
| Low |
18.30 |
| Volume |
1,315,550 |
| Split-adjusted Price |
15.10 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
-0.30 / -1.61%
|
18.65
|
18.70
|
18.30
|
18.35
|
18.43
|
15.10
|
1,315,550
|
|
|
10/21/2019
|
-0.05 / -0.27%
|
18.00
|
18.70
|
18.00
|
18.65
|
18.54
|
15.35
|
2,531,106
|
|
|
10/18/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.45
|
18.70
|
18.61
|
15.39
|
1,345,360
|
|
|
10/17/2019
|
-0.05 / -0.27%
|
17.90
|
18.75
|
17.90
|
18.70
|
18.62
|
15.39
|
1,834,135
|
|
|
10/16/2019
|
-0.05 / -0.27%
|
19.00
|
19.00
|
18.60
|
18.75
|
18.73
|
15.43
|
1,250,580
|
|
|
10/15/2019
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.80
|
15.47
|
2,500,410
|
|
|
10/14/2019
|
+0.70 / +3.89%
|
18.20
|
18.70
|
18.05
|
18.70
|
18.45
|
15.39
|
4,040,970
|
|
|
10/11/2019
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.85
|
18.00
|
17.94
|
14.81
|
6,148,660
|
|
|
10/10/2019
|
+0.05 / +0.28%
|
17.85
|
17.95
|
17.80
|
17.95
|
17.89
|
14.77
|
4,534,560
|
|
|
10/9/2019
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.85
|
17.90
|
17.91
|
14.73
|
6,110,838
|
|
|
10/8/2019
|
+0.10 / +0.56%
|
17.85
|
17.90
|
17.75
|
17.90
|
17.82
|
14.73
|
1,511,490
|
|
|
10/7/2019
|
+0.05 / +0.28%
|
17.65
|
17.85
|
17.60
|
17.80
|
17.76
|
14.65
|
2,715,544
|
|
|
10/4/2019
|
0.00 / 0.00%
|
17.75
|
17.80
|
17.65
|
17.75
|
17.74
|
14.61
|
14,174,320
|
|
|
10/3/2019
|
-0.10 / -0.56%
|
17.85
|
17.90
|
17.60
|
17.75
|
17.76
|
14.61
|
1,036,090
|
|
|
10/2/2019
|
+0.05 / +0.28%
|
17.80
|
17.85
|
17.60
|
17.85
|
17.81
|
14.69
|
1,643,891
|
|
|
10/1/2019
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.75
|
14.65
|
19,599,402
|
|
|
9/30/2019
|
-0.10 / -0.56%
|
17.95
|
17.95
|
17.80
|
17.85
|
17.85
|
14.69
|
1,059,330
|
|
|
9/27/2019
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.90
|
14.77
|
1,101,490
|
|
|
9/26/2019
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.90
|
18.00
|
17.93
|
14.81
|
1,345,300
|
|
|
9/25/2019
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.90
|
17.95
|
17.93
|
14.77
|
20,880,350
|
|
|
9/24/2019
|
+0.05 / +0.28%
|
17.95
|
17.95
|
17.85
|
17.95
|
17.90
|
14.77
|
1,391,230
|
|
|
9/23/2019
|
-0.05 / -0.28%
|
17.80
|
17.90
|
17.10
|
17.90
|
17.84
|
14.73
|
1,180,960
|
|
|
9/20/2019
|
+0.10 / +0.56%
|
17.85
|
17.95
|
17.80
|
17.95
|
17.91
|
14.77
|
2,362,150
|
|
|
9/19/2019
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.75
|
17.85
|
17.85
|
14.69
|
11,933,450
|
|
|
9/18/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.88
|
14.73
|
1,865,070
|
|
|
9/17/2019
|
+0.05 / +0.28%
|
17.95
|
18.00
|
17.80
|
18.00
|
17.93
|
14.81
|
1,521,030
|
|
|
9/16/2019
|
+0.45 / +2.57%
|
17.60
|
18.00
|
17.55
|
17.95
|
17.86
|
14.77
|
1,900,897
|
|
|
9/13/2019
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.05
|
17.50
|
17.25
|
14.40
|
1,534,960
|
|
|
9/12/2019
|
+0.25 / +1.48%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.95
|
14.07
|
1,060,050
|
|
|
9/11/2019
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.75
|
16.85
|
16.81
|
13.87
|
1,075,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|