|
|
Closing price on 11/7/2017
|
|
| Open |
19.50 |
| High |
20.65 |
| Low |
19.50 |
| Volume |
4,734,750 |
| Split-adjusted Price |
15.28 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2017
|
+0.35 / +1.47%
|
23.80
|
24.50
|
23.20
|
24.15
|
23.95
|
17.95
|
2,450,980
|
|
|
10/12/2017
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
24.00
|
17.69
|
1,795,220
|
|
|
10/11/2017
|
-0.05 / -0.20%
|
24.75
|
24.75
|
24.15
|
24.50
|
24.28
|
18.21
|
1,588,590
|
|
|
10/10/2017
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.20
|
24.55
|
24.43
|
18.25
|
1,296,530
|
|
|
10/9/2017
|
+0.20 / +0.82%
|
24.50
|
24.75
|
24.20
|
24.70
|
24.50
|
18.36
|
1,596,400
|
|
|
10/6/2017
|
-0.75 / -2.97%
|
25.50
|
25.50
|
24.50
|
24.50
|
24.92
|
18.21
|
1,465,370
|
|
|
10/5/2017
|
+0.40 / +1.61%
|
24.80
|
25.30
|
24.30
|
25.25
|
24.96
|
18.77
|
2,622,260
|
|
|
10/4/2017
|
+0.45 / +1.84%
|
24.60
|
25.00
|
24.10
|
24.85
|
24.61
|
18.47
|
2,537,030
|
|
|
10/3/2017
|
-0.95 / -3.75%
|
25.15
|
25.50
|
24.20
|
24.40
|
24.86
|
18.14
|
1,379,730
|
|
|
10/2/2017
|
-0.65 / -2.50%
|
26.20
|
26.40
|
25.35
|
25.35
|
25.84
|
18.85
|
2,501,970
|
|
|
9/29/2017
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.19
|
19.33
|
4,217,530
|
|
|
9/28/2017
|
-0.30 / -1.10%
|
27.25
|
27.50
|
26.45
|
27.00
|
27.09
|
20.07
|
3,319,190
|
|
|
9/27/2017
|
+0.85 / +3.21%
|
26.40
|
27.30
|
26.00
|
27.30
|
26.68
|
20.30
|
4,421,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|