|
|
Closing price on 10/26/2016
|
|
| Open |
25.80 |
| High |
26.30 |
| Low |
25.40 |
| Volume |
762,890 |
| Split-adjusted Price |
19.48 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.10 / -0.38%
|
25.80
|
26.30
|
25.40
|
26.20
|
25.83
|
19.48
|
762,890
|
|
|
10/25/2016
|
+0.20 / +0.77%
|
25.00
|
26.40
|
25.00
|
26.30
|
25.97
|
19.55
|
992,020
|
|
|
10/24/2016
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.10
|
26.00
|
19.40
|
1,215,930
|
|
|
10/21/2016
|
-0.30 / -1.14%
|
26.30
|
26.40
|
26.00
|
26.10
|
26.23
|
19.40
|
917,550
|
|
|
10/20/2016
|
-0.25 / -0.94%
|
26.60
|
26.65
|
26.10
|
26.40
|
26.40
|
19.63
|
560,800
|
|
|
10/19/2016
|
+0.25 / +0.95%
|
26.40
|
26.90
|
26.40
|
26.65
|
26.59
|
19.81
|
2,186,550
|
|
|
10/18/2016
|
+0.20 / +0.76%
|
26.00
|
26.60
|
26.00
|
26.40
|
26.29
|
19.63
|
4,467,700
|
|
|
10/17/2016
|
-0.20 / -0.76%
|
26.00
|
26.50
|
25.90
|
26.20
|
26.14
|
19.48
|
1,025,930
|
|
|
10/14/2016
|
-0.10 / -0.38%
|
25.30
|
26.60
|
25.20
|
26.40
|
25.99
|
19.63
|
1,244,690
|
|
|
10/13/2016
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.10
|
26.50
|
26.49
|
19.70
|
1,535,310
|
|
|
10/12/2016
|
+1.35 / +5.35%
|
25.25
|
26.75
|
24.80
|
26.60
|
25.73
|
19.77
|
2,722,920
|
|
|
10/11/2016
|
-5.45 / -17.75%
|
25.00
|
25.25
|
23.60
|
25.25
|
24.72
|
18.77
|
1,527,630
|
|
|
10/10/2016
|
+0.05 / +0.16%
|
30.60
|
30.70
|
30.20
|
30.70
|
30.55
|
17.56
|
1,621,780
|
|
|
10/7/2016
|
-0.35 / -1.13%
|
31.00
|
31.00
|
30.60
|
30.65
|
30.80
|
17.53
|
3,013,510
|
|
|
10/6/2016
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.80
|
31.00
|
30.95
|
17.73
|
1,896,340
|
|
|
10/5/2016
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.55
|
31.00
|
30.87
|
17.73
|
988,580
|
|
|
10/4/2016
|
+0.10 / +0.33%
|
30.70
|
30.95
|
30.55
|
30.80
|
30.73
|
17.61
|
1,844,190
|
|
|
10/3/2016
|
-0.30 / -0.97%
|
31.00
|
31.20
|
30.70
|
30.70
|
30.92
|
17.56
|
1,592,040
|
|
|
9/30/2016
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.79
|
17.73
|
2,329,810
|
|
|
9/29/2016
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.40
|
30.80
|
30.63
|
17.61
|
1,648,690
|
|
|
9/28/2016
|
-0.20 / -0.65%
|
30.55
|
30.90
|
30.50
|
30.70
|
30.69
|
17.56
|
1,354,340
|
|
|
9/27/2016
|
-0.10 / -0.32%
|
30.35
|
31.00
|
30.35
|
30.90
|
30.66
|
17.67
|
1,962,210
|
|
|
9/26/2016
|
+0.10 / +0.32%
|
30.70
|
31.20
|
30.20
|
31.00
|
30.77
|
17.73
|
725,320
|
|
|
9/23/2016
|
+0.90 / +3.00%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.52
|
17.67
|
1,949,840
|
|
|
9/22/2016
|
-0.70 / -2.28%
|
30.50
|
30.60
|
28.60
|
30.00
|
29.27
|
17.16
|
3,559,410
|
|
|
9/21/2016
|
-1.90 / -5.83%
|
31.50
|
31.50
|
30.35
|
30.70
|
30.62
|
17.56
|
3,070,670
|
|
|
9/20/2016
|
-0.40 / -1.21%
|
32.50
|
33.30
|
30.70
|
32.60
|
31.62
|
18.64
|
4,164,350
|
|
|
9/19/2016
|
+1.25 / +3.94%
|
31.80
|
33.50
|
29.55
|
33.00
|
31.28
|
18.87
|
5,270,580
|
|
|
9/16/2016
|
-2.35 / -6.89%
|
33.90
|
34.10
|
31.75
|
31.75
|
32.03
|
18.16
|
5,226,580
|
|
|
9/15/2016
|
+0.90 / +2.71%
|
33.20
|
34.10
|
33.10
|
34.10
|
33.64
|
19.50
|
3,011,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|