|
|
Closing price on 12/18/2015
|
|
| Open |
19.40 |
| High |
20.20 |
| Low |
19.30 |
| Volume |
7,702,040 |
| Split-adjusted Price |
11.55 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2015
|
+0.60 / +3.06%
|
19.40
|
20.20
|
19.30
|
20.20
|
19.94
|
11.55
|
7,702,040
|
|
|
12/17/2015
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.30
|
19.60
|
19.54
|
10.81
|
3,868,860
|
|
|
12/16/2015
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.40
|
19.40
|
10.70
|
2,832,800
|
|
|
12/15/2015
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.19
|
10.64
|
2,716,760
|
|
|
12/14/2015
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.36
|
10.64
|
1,476,640
|
|
|
12/11/2015
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.12
|
10.70
|
2,905,860
|
|
|
12/10/2015
|
+0.30 / +1.59%
|
18.80
|
19.20
|
18.60
|
19.20
|
18.92
|
10.59
|
4,866,520
|
|
|
12/9/2015
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.74
|
10.42
|
3,427,470
|
|
|
12/8/2015
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.62
|
10.37
|
2,143,960
|
|
|
12/7/2015
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.77
|
10.31
|
1,876,000
|
|
|
12/4/2015
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.20
|
18.50
|
18.42
|
10.20
|
3,069,660
|
|
|
12/3/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.55
|
10.26
|
3,233,590
|
|
|
12/2/2015
|
+0.30 / +1.64%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.52
|
10.26
|
1,701,390
|
|
|
12/1/2015
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.20
|
10.09
|
4,394,350
|
|
|
11/30/2015
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.10
|
18.20
|
18.32
|
10.04
|
1,964,030
|
|
|
11/27/2015
|
-0.30 / -1.59%
|
18.60
|
18.90
|
18.30
|
18.60
|
18.63
|
10.26
|
4,754,360
|
|
|
11/26/2015
|
-0.30 / -1.56%
|
18.70
|
19.30
|
18.70
|
18.90
|
18.91
|
10.42
|
6,111,550
|
|
|
11/25/2015
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.40
|
19.20
|
18.93
|
10.59
|
6,316,850
|
|
|
11/24/2015
|
+0.30 / +1.63%
|
18.20
|
18.70
|
17.90
|
18.70
|
18.23
|
10.31
|
4,225,100
|
|
|
11/23/2015
|
+0.80 / +4.55%
|
17.70
|
18.50
|
17.40
|
18.40
|
17.93
|
10.15
|
6,096,840
|
|
|
11/20/2015
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.63
|
9.71
|
2,092,330
|
|
|
11/19/2015
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.40
|
17.80
|
17.62
|
9.82
|
6,564,630
|
|
|
11/18/2015
|
+0.60 / +3.47%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.50
|
9.87
|
5,692,110
|
|
|
11/17/2015
|
-0.20 / -1.14%
|
17.10
|
17.60
|
17.10
|
17.30
|
17.24
|
9.54
|
3,451,400
|
|
|
11/16/2015
|
+0.60 / +3.55%
|
16.80
|
17.80
|
16.70
|
17.50
|
17.28
|
9.65
|
4,612,720
|
|
|
11/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.81
|
9.32
|
1,825,570
|
|
|
11/12/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.86
|
9.37
|
3,420,550
|
|
|
11/11/2015
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.87
|
9.32
|
3,341,530
|
|
|
11/10/2015
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
9.10
|
1,984,580
|
|
|
11/9/2015
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.37
|
9.10
|
1,819,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|