|
|
Closing price on 11/24/2017
|
|
| Open |
20.35 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
6,094,510 |
| Split-adjusted Price |
15.24 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2017
|
+0.20 / +0.99%
|
20.35
|
20.70
|
20.30
|
20.50
|
20.55
|
15.24
|
6,094,510
|
|
|
11/23/2017
|
-0.85 / -4.02%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.66
|
15.09
|
4,631,220
|
|
|
11/22/2017
|
-0.35 / -1.63%
|
21.45
|
21.50
|
21.15
|
21.15
|
21.28
|
15.72
|
4,765,540
|
|
|
11/21/2017
|
+0.10 / +0.47%
|
21.40
|
21.85
|
21.25
|
21.50
|
21.50
|
15.98
|
3,946,560
|
|
|
11/20/2017
|
+0.05 / +0.23%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.60
|
15.91
|
4,582,872
|
|
|
11/17/2017
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.35
|
21.35
|
21.56
|
15.87
|
6,572,122
|
|
|
11/16/2017
|
+0.15 / +0.71%
|
21.45
|
21.65
|
21.10
|
21.40
|
21.37
|
15.91
|
5,385,954
|
|
|
11/15/2017
|
-0.40 / -1.85%
|
21.55
|
21.65
|
21.10
|
21.25
|
21.35
|
15.80
|
2,155,720
|
|
|
11/14/2017
|
+0.05 / +0.23%
|
21.70
|
22.05
|
21.50
|
21.65
|
21.74
|
16.10
|
1,898,040
|
|
|
11/13/2017
|
+0.15 / +0.70%
|
22.30
|
22.65
|
21.60
|
21.60
|
22.14
|
16.06
|
3,607,610
|
|
|
11/10/2017
|
+1.40 / +6.98%
|
20.50
|
21.45
|
20.20
|
21.45
|
21.04
|
15.95
|
6,712,630
|
|
|
11/9/2017
|
-0.45 / -2.20%
|
20.40
|
20.70
|
19.90
|
20.05
|
20.11
|
14.91
|
3,434,340
|
|
|
11/8/2017
|
-0.05 / -0.24%
|
20.60
|
20.95
|
20.35
|
20.50
|
20.57
|
15.24
|
2,358,160
|
|
|
11/7/2017
|
+0.60 / +3.01%
|
19.50
|
20.65
|
19.50
|
20.55
|
20.35
|
15.28
|
4,734,750
|
|
|
11/6/2017
|
-1.00 / -4.77%
|
20.50
|
20.70
|
19.60
|
19.95
|
20.13
|
14.83
|
8,117,070
|
|
|
11/3/2017
|
-0.25 / -1.18%
|
20.85
|
21.30
|
20.80
|
20.95
|
20.98
|
15.57
|
874,520
|
|
|
11/2/2017
|
+0.30 / +1.44%
|
20.90
|
21.40
|
20.80
|
21.20
|
21.12
|
15.76
|
2,355,430
|
|
|
11/1/2017
|
+0.20 / +0.97%
|
20.60
|
21.10
|
20.25
|
20.90
|
20.73
|
15.54
|
1,741,350
|
|
|
10/31/2017
|
-0.30 / -1.43%
|
20.90
|
20.90
|
20.40
|
20.70
|
20.61
|
15.39
|
1,306,010
|
|
|
10/30/2017
|
-0.75 / -3.45%
|
21.60
|
21.75
|
20.80
|
21.00
|
21.08
|
15.61
|
2,007,600
|
|
|
10/27/2017
|
-0.75 / -3.33%
|
22.50
|
22.70
|
21.40
|
21.75
|
21.98
|
16.17
|
1,749,300
|
|
|
10/26/2017
|
-0.35 / -1.53%
|
23.40
|
23.60
|
22.10
|
22.50
|
22.84
|
16.73
|
1,990,850
|
|
|
10/25/2017
|
+1.45 / +6.78%
|
21.00
|
22.85
|
21.00
|
22.85
|
22.13
|
16.99
|
2,044,110
|
|
|
10/24/2017
|
+0.40 / +1.90%
|
21.60
|
21.60
|
20.85
|
21.40
|
21.23
|
15.91
|
338,780
|
|
|
10/23/2017
|
-0.50 / -2.33%
|
21.50
|
21.80
|
20.40
|
21.00
|
20.94
|
15.61
|
2,454,120
|
|
|
10/20/2017
|
-1.20 / -5.29%
|
22.60
|
22.80
|
21.45
|
21.50
|
21.61
|
15.98
|
2,823,430
|
|
|
10/19/2017
|
-0.55 / -2.37%
|
23.40
|
23.45
|
22.70
|
22.70
|
23.06
|
16.88
|
2,106,590
|
|
|
10/18/2017
|
-0.30 / -1.27%
|
23.55
|
23.75
|
23.00
|
23.25
|
23.24
|
17.28
|
2,481,140
|
|
|
10/17/2017
|
-0.35 / -1.46%
|
23.70
|
24.00
|
23.50
|
23.55
|
23.67
|
17.51
|
1,404,340
|
|
|
10/16/2017
|
-0.25 / -1.04%
|
24.10
|
24.40
|
23.70
|
23.90
|
23.95
|
17.77
|
912,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|