|
|
Closing price on 12/24/2020
|
|
| Open |
21.20 |
| High |
21.30 |
| Low |
19.75 |
| Volume |
4,004,710 |
| Split-adjusted Price |
17.42 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
-0.70 / -3.30%
|
21.20
|
21.30
|
19.75
|
20.50
|
20.35
|
17.42
|
4,004,710
|
|
|
12/23/2020
|
-0.30 / -1.40%
|
21.50
|
21.80
|
20.95
|
21.20
|
21.46
|
18.01
|
3,081,530
|
|
|
12/22/2020
|
+0.70 / +3.37%
|
21.00
|
21.75
|
20.70
|
21.50
|
21.28
|
18.27
|
4,109,180
|
|
|
12/21/2020
|
+1.00 / +5.05%
|
20.15
|
20.95
|
20.15
|
20.80
|
20.61
|
17.67
|
4,862,580
|
|
|
12/18/2020
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.80
|
19.80
|
19.85
|
16.82
|
5,087,020
|
|
|
12/17/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.45
|
19.80
|
19.78
|
16.82
|
4,324,100
|
|
|
12/16/2020
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.55
|
19.80
|
19.80
|
16.82
|
4,051,590
|
|
|
12/15/2020
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.55
|
19.60
|
19.71
|
16.65
|
3,241,630
|
|
|
12/14/2020
|
+1.00 / +5.32%
|
18.80
|
20.05
|
18.80
|
19.80
|
19.32
|
16.82
|
4,756,580
|
|
|
12/11/2020
|
+0.25 / +1.35%
|
18.55
|
18.90
|
18.40
|
18.80
|
18.61
|
15.97
|
3,208,190
|
|
|
12/10/2020
|
-0.55 / -2.88%
|
19.10
|
19.20
|
18.55
|
18.55
|
18.89
|
15.76
|
3,653,520
|
|
|
12/9/2020
|
+0.05 / +0.26%
|
19.10
|
19.25
|
18.90
|
19.10
|
19.08
|
16.23
|
3,809,190
|
|
|
12/8/2020
|
-0.05 / -0.26%
|
19.00
|
19.25
|
18.90
|
19.05
|
19.04
|
16.19
|
2,930,860
|
|
|
12/7/2020
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.15
|
16.23
|
3,814,030
|
|
|
12/4/2020
|
+0.25 / +1.32%
|
19.00
|
19.70
|
18.65
|
19.20
|
19.01
|
16.31
|
4,689,540
|
|
|
12/3/2020
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.85
|
18.95
|
18.97
|
16.10
|
3,353,140
|
|
|
12/2/2020
|
+0.50 / +2.70%
|
18.45
|
19.20
|
18.45
|
19.00
|
18.88
|
16.14
|
5,853,660
|
|
|
12/1/2020
|
+0.45 / +2.49%
|
17.80
|
18.50
|
17.65
|
18.50
|
18.02
|
15.72
|
4,886,230
|
|
|
11/30/2020
|
-0.30 / -1.63%
|
18.15
|
18.40
|
18.05
|
18.05
|
18.15
|
15.34
|
3,154,740
|
|
|
11/27/2020
|
+0.50 / +2.80%
|
17.80
|
18.40
|
17.55
|
18.35
|
18.00
|
15.59
|
4,849,500
|
|
|
11/26/2020
|
-0.55 / -2.99%
|
18.50
|
18.50
|
17.85
|
17.85
|
18.12
|
15.17
|
3,160,950
|
|
|
11/25/2020
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.05
|
18.40
|
18.24
|
15.63
|
3,461,010
|
|
|
11/24/2020
|
+1.00 / +5.73%
|
17.45
|
18.45
|
17.40
|
18.45
|
17.70
|
15.68
|
6,761,380
|
|
|
11/23/2020
|
-0.05 / -0.29%
|
17.55
|
17.70
|
17.35
|
17.45
|
17.50
|
14.83
|
3,421,450
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|