|
|
Closing price on 12/20/2017
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.65 |
| Volume |
2,979,640 |
| Split-adjusted Price |
15.35 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
-0.45 / -2.13%
|
21.30
|
21.30
|
20.65
|
20.65
|
20.85
|
15.35
|
2,979,640
|
|
|
12/19/2017
|
-0.20 / -0.94%
|
21.30
|
21.45
|
21.05
|
21.10
|
21.27
|
15.69
|
2,575,350
|
|
|
12/18/2017
|
+0.20 / +0.95%
|
21.45
|
21.65
|
21.20
|
21.30
|
21.42
|
15.83
|
3,841,050
|
|
|
12/15/2017
|
+0.15 / +0.72%
|
20.95
|
21.70
|
20.75
|
21.10
|
21.26
|
15.69
|
4,217,660
|
|
|
12/14/2017
|
+0.10 / +0.48%
|
20.85
|
20.95
|
20.50
|
20.95
|
20.73
|
15.57
|
2,050,750
|
|
|
12/13/2017
|
+0.10 / +0.48%
|
20.95
|
21.15
|
20.55
|
20.85
|
20.77
|
15.50
|
1,125,770
|
|
|
12/12/2017
|
+0.25 / +1.22%
|
20.70
|
20.95
|
19.70
|
20.75
|
20.50
|
15.43
|
3,894,450
|
|
|
12/11/2017
|
-0.80 / -3.76%
|
21.20
|
21.40
|
20.50
|
20.50
|
20.77
|
15.24
|
5,076,580
|
|
|
12/8/2017
|
-0.60 / -2.74%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.49
|
15.83
|
3,846,720
|
|
|
12/7/2017
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.60
|
21.90
|
21.85
|
16.28
|
3,116,320
|
|
|
12/6/2017
|
+0.15 / +0.69%
|
21.85
|
22.50
|
21.30
|
22.00
|
21.85
|
16.36
|
6,850,700
|
|
|
12/5/2017
|
+1.30 / +6.33%
|
20.60
|
21.95
|
20.60
|
21.85
|
21.45
|
16.24
|
12,243,110
|
|
|
12/4/2017
|
+0.35 / +1.73%
|
20.40
|
20.90
|
20.25
|
20.55
|
20.57
|
15.28
|
5,552,920
|
|
|
12/1/2017
|
0.00 / 0.00%
|
20.00
|
20.55
|
20.00
|
20.20
|
20.32
|
15.02
|
3,836,030
|
|
|
11/30/2017
|
-0.90 / -4.27%
|
20.80
|
21.00
|
20.20
|
20.20
|
20.51
|
15.02
|
2,174,130
|
|
|
11/29/2017
|
+1.05 / +5.24%
|
20.20
|
21.10
|
20.10
|
21.10
|
20.54
|
15.69
|
2,869,310
|
|
|
11/28/2017
|
-0.40 / -1.96%
|
20.30
|
20.45
|
19.85
|
20.05
|
20.12
|
14.91
|
4,399,700
|
|
|
11/27/2017
|
-0.05 / -0.24%
|
20.45
|
20.65
|
20.30
|
20.45
|
20.47
|
15.20
|
2,430,460
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|