|
|
Closing price on 11/20/2020
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.05 |
| Volume |
4,357,340 |
| Split-adjusted Price |
14.87 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
+0.25 / +1.45%
|
17.30
|
17.50
|
17.05
|
17.50
|
17.28
|
14.87
|
4,357,340
|
|
|
11/19/2020
|
+1.05 / +6.48%
|
16.35
|
17.30
|
16.10
|
17.25
|
16.96
|
14.66
|
7,067,060
|
|
|
11/18/2020
|
+0.35 / +2.21%
|
15.95
|
16.20
|
15.80
|
16.20
|
15.97
|
13.76
|
3,795,020
|
|
|
11/17/2020
|
+0.05 / +0.32%
|
15.85
|
16.15
|
15.60
|
15.85
|
15.84
|
13.47
|
3,168,470
|
|
|
11/16/2020
|
-0.35 / -2.17%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.91
|
13.42
|
2,986,970
|
|
|
11/13/2020
|
-0.05 / -0.31%
|
16.25
|
16.30
|
16.00
|
16.15
|
16.13
|
13.72
|
3,806,430
|
|
|
11/12/2020
|
+0.40 / +2.53%
|
15.70
|
16.30
|
15.60
|
16.20
|
16.01
|
13.76
|
6,177,270
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.65
|
15.80
|
15.55
|
15.80
|
15.68
|
13.42
|
3,308,150
|
|
|
11/10/2020
|
-0.10 / -0.63%
|
16.20
|
16.25
|
15.60
|
15.80
|
15.89
|
13.42
|
3,248,360
|
|
|
11/9/2020
|
+0.75 / +4.95%
|
15.20
|
16.00
|
15.15
|
15.90
|
15.48
|
13.51
|
5,923,000
|
|
|
11/6/2020
|
-0.20 / -1.30%
|
15.35
|
15.40
|
15.05
|
15.15
|
15.23
|
12.87
|
2,421,000
|
|
|
11/5/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.35
|
15.30
|
13.04
|
2,975,710
|
|
|
11/4/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.25
|
15.35
|
15.36
|
13.04
|
3,109,380
|
|
|
11/3/2020
|
+0.65 / +4.42%
|
14.65
|
15.35
|
14.65
|
15.35
|
14.95
|
13.04
|
4,305,340
|
|
|
11/2/2020
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.35
|
14.70
|
14.54
|
12.49
|
2,455,100
|
|
|
10/30/2020
|
+0.20 / +1.38%
|
14.55
|
14.70
|
14.30
|
14.70
|
14.46
|
12.49
|
3,283,040
|
|
|
10/29/2020
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.15
|
14.50
|
14.39
|
12.32
|
3,424,230
|
|
|
10/28/2020
|
0.00 / 0.00%
|
14.45
|
14.95
|
14.45
|
14.45
|
14.61
|
12.28
|
3,917,690
|
|
|
10/27/2020
|
-0.55 / -3.67%
|
14.90
|
15.10
|
14.45
|
14.45
|
14.74
|
12.28
|
3,538,390
|
|
|
10/26/2020
|
-0.30 / -1.96%
|
15.50
|
15.55
|
15.00
|
15.00
|
15.21
|
12.74
|
3,081,090
|
|
|
10/23/2020
|
-0.60 / -3.77%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.40
|
13.00
|
3,022,300
|
|
|
10/22/2020
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.65
|
15.90
|
15.81
|
13.08
|
4,829,380
|
|
|
10/21/2020
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.95
|
15.95
|
16.12
|
13.13
|
3,202,540
|
|
|
10/20/2020
|
-0.15 / -0.91%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.39
|
13.41
|
3,000,570
|
|
|
10/19/2020
|
+0.45 / +2.81%
|
16.20
|
16.45
|
15.80
|
16.45
|
16.14
|
13.54
|
7,991,570
|
|
|
10/16/2020
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.87
|
13.17
|
3,809,990
|
|
|
10/15/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.85
|
15.90
|
15.94
|
13.08
|
3,360,690
|
|
|
10/14/2020
|
-0.45 / -2.75%
|
16.35
|
16.40
|
15.90
|
15.90
|
16.14
|
13.08
|
3,601,030
|
|
|
10/13/2020
|
+0.15 / +0.93%
|
16.30
|
16.35
|
15.85
|
16.35
|
16.12
|
13.45
|
6,811,450
|
|
|
10/12/2020
|
-0.35 / -2.11%
|
16.55
|
16.70
|
15.95
|
16.20
|
16.28
|
13.33
|
4,632,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|