|
|
Closing price on 10/4/2019
|
|
| Open |
17.75 |
| High |
17.80 |
| Low |
17.65 |
| Volume |
14,174,320 |
| Split-adjusted Price |
14.61 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2019
|
0.00 / 0.00%
|
16.85
|
16.90
|
16.75
|
16.85
|
16.81
|
13.87
|
1,361,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.70
|
16.85
|
16.76
|
13.87
|
1,238,430
|
|
|
9/6/2019
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.60
|
16.85
|
16.80
|
13.87
|
1,526,520
|
|
|
9/5/2019
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.74
|
13.82
|
1,514,170
|
|
|
9/4/2019
|
+0.15 / +0.91%
|
16.50
|
16.65
|
16.35
|
16.65
|
16.54
|
13.70
|
1,044,360
|
|
|
9/3/2019
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.25
|
16.50
|
16.44
|
13.58
|
1,236,520
|
|
|
8/30/2019
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.85
|
16.50
|
16.10
|
13.58
|
1,291,690
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.65
|
15.90
|
15.82
|
13.08
|
1,526,900
|
|
|
8/28/2019
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.65
|
15.90
|
15.81
|
13.08
|
1,497,190
|
|
|
8/27/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.86
|
13.08
|
1,813,530
|
|
|
8/26/2019
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.85
|
16.00
|
15.97
|
13.17
|
1,490,500
|
|
|
8/23/2019
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.07
|
13.29
|
1,379,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|