|
|
Closing price on 10/30/2015
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
2,322,390 |
| Split-adjusted Price |
8.66 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.56
|
8.66
|
2,322,390
|
|
|
10/29/2015
|
+0.20 / +1.30%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.59
|
8.60
|
3,624,820
|
|
|
10/28/2015
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.39
|
8.49
|
2,443,540
|
|
|
10/27/2015
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.34
|
8.44
|
1,364,030
|
|
|
10/26/2015
|
-0.30 / -1.90%
|
15.80
|
15.90
|
15.50
|
15.50
|
15.61
|
8.55
|
1,315,530
|
|
|
10/23/2015
|
+0.40 / +2.60%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.67
|
8.71
|
4,273,240
|
|
|
10/22/2015
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.37
|
8.49
|
1,444,680
|
|
|
10/21/2015
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.32
|
8.44
|
1,524,040
|
|
|
10/20/2015
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.24
|
8.44
|
1,631,860
|
|
|
10/19/2015
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.35
|
8.38
|
1,629,020
|
|
|
10/16/2015
|
+0.20 / +1.32%
|
15.30
|
15.70
|
15.20
|
15.40
|
15.42
|
8.49
|
3,699,390
|
|
|
10/15/2015
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.19
|
8.38
|
3,157,830
|
|
|
10/14/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.13
|
8.33
|
1,373,870
|
|
|
10/13/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.97
|
8.33
|
2,196,830
|
|
|
10/12/2015
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.94
|
8.16
|
1,421,900
|
|
|
10/9/2015
|
+0.50 / +3.45%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.86
|
8.27
|
2,966,220
|
|
|
10/8/2015
|
+0.30 / +2.11%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.41
|
8.00
|
2,548,280
|
|
|
10/7/2015
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.24
|
7.83
|
2,519,290
|
|
|
10/6/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.22
|
7.78
|
1,252,460
|
|
|
10/5/2015
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.27
|
7.83
|
1,302,460
|
|
|
10/2/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.24
|
7.94
|
2,854,950
|
|
|
10/1/2015
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.05
|
7.89
|
2,174,630
|
|
|
9/30/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.82
|
7.55
|
2,193,700
|
|
|
9/29/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.71
|
7.55
|
977,640
|
|
|
9/28/2015
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.74
|
7.50
|
1,049,530
|
|
|
9/25/2015
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.71
|
7.61
|
771,600
|
|
|
9/24/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.79
|
7.55
|
1,169,070
|
|
|
9/23/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.77
|
7.55
|
1,294,960
|
|
|
9/22/2015
|
-0.20 / -1.44%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.87
|
7.55
|
1,365,520
|
|
|
9/21/2015
|
+0.10 / +0.72%
|
13.80
|
14.40
|
13.70
|
13.90
|
13.97
|
7.66
|
3,891,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|