|
|
Closing price on 12/24/2021
|
|
| Open |
24.70 |
| High |
25.50 |
| Low |
24.70 |
| Volume |
5,648,300 |
| Split-adjusted Price |
20.99 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
+0.05 / +0.20%
|
24.70
|
25.50
|
24.70
|
24.70
|
25.15
|
20.99
|
5,648,300
|
|
|
12/23/2021
|
+0.70 / +2.92%
|
24.20
|
24.95
|
24.00
|
24.65
|
24.62
|
20.94
|
7,471,500
|
|
|
12/22/2021
|
+0.70 / +3.01%
|
23.45
|
24.30
|
23.15
|
23.95
|
23.67
|
20.35
|
5,545,900
|
|
|
12/21/2021
|
-0.50 / -2.11%
|
23.70
|
23.70
|
23.15
|
23.25
|
23.36
|
19.75
|
5,165,200
|
|
|
12/20/2021
|
-0.35 / -1.45%
|
24.20
|
24.40
|
23.50
|
23.75
|
24.03
|
20.18
|
3,701,400
|
|
|
12/17/2021
|
-0.30 / -1.23%
|
24.50
|
24.85
|
24.10
|
24.10
|
24.39
|
20.48
|
4,199,500
|
|
|
12/16/2021
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.05
|
24.40
|
24.21
|
20.73
|
2,743,700
|
|
|
12/15/2021
|
+0.60 / +2.51%
|
24.15
|
24.75
|
24.00
|
24.50
|
24.38
|
20.82
|
3,948,600
|
|
|
12/14/2021
|
+0.45 / +1.92%
|
23.50
|
24.30
|
23.45
|
23.90
|
23.95
|
20.31
|
3,337,300
|
|
|
12/13/2021
|
+0.05 / +0.21%
|
23.50
|
23.90
|
23.35
|
23.45
|
23.58
|
19.92
|
2,653,000
|
|
|
12/10/2021
|
-0.15 / -0.64%
|
23.60
|
23.80
|
23.25
|
23.40
|
23.46
|
19.88
|
2,829,600
|
|
|
12/9/2021
|
+0.35 / +1.51%
|
23.30
|
23.80
|
23.30
|
23.55
|
23.56
|
20.01
|
2,038,100
|
|
|
12/8/2021
|
-0.25 / -1.07%
|
23.80
|
23.80
|
23.05
|
23.20
|
23.25
|
19.71
|
2,573,400
|
|
|
12/7/2021
|
+0.95 / +4.22%
|
22.95
|
23.50
|
22.50
|
23.45
|
22.96
|
19.92
|
3,326,500
|
|
|
12/6/2021
|
-1.15 / -4.86%
|
23.45
|
24.00
|
22.20
|
22.50
|
23.04
|
19.12
|
5,873,900
|
|
|
12/3/2021
|
-1.15 / -4.64%
|
25.10
|
25.10
|
23.65
|
23.65
|
24.37
|
20.09
|
4,946,500
|
|
|
12/2/2021
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.70
|
24.80
|
25.13
|
21.07
|
3,819,600
|
|
|
12/1/2021
|
+0.30 / +1.22%
|
24.40
|
25.25
|
24.25
|
24.80
|
24.88
|
21.07
|
4,785,400
|
|
|
11/30/2021
|
+0.60 / +2.51%
|
24.50
|
25.25
|
24.05
|
24.50
|
24.67
|
20.82
|
5,419,700
|
|
|
11/29/2021
|
-0.40 / -1.65%
|
23.50
|
24.30
|
23.50
|
23.90
|
23.89
|
20.31
|
5,202,100
|
|
|
11/26/2021
|
-0.75 / -2.99%
|
24.95
|
25.30
|
24.00
|
24.30
|
24.56
|
20.65
|
6,964,700
|
|
|
11/25/2021
|
+0.45 / +1.83%
|
24.75
|
25.40
|
24.65
|
25.05
|
25.05
|
21.28
|
4,757,600
|
|
|
11/24/2021
|
-0.40 / -1.60%
|
25.35
|
25.50
|
24.60
|
24.60
|
24.88
|
20.90
|
6,580,900
|
|
|
11/23/2021
|
+0.95 / +3.95%
|
24.05
|
25.10
|
24.05
|
25.00
|
24.57
|
21.24
|
4,444,900
|
|
|
11/22/2021
|
-1.80 / -6.96%
|
25.70
|
25.95
|
24.05
|
24.05
|
24.91
|
20.43
|
8,326,700
|
|
|
11/19/2021
|
-0.60 / -2.27%
|
27.00
|
27.50
|
25.00
|
25.85
|
26.60
|
21.96
|
13,821,800
|
|
|
11/18/2021
|
+1.25 / +4.96%
|
25.65
|
26.80
|
25.30
|
26.45
|
26.17
|
22.47
|
10,315,800
|
|
|
11/17/2021
|
+0.30 / +1.20%
|
24.90
|
25.55
|
24.45
|
25.20
|
25.05
|
21.41
|
7,428,800
|
|
|
11/16/2021
|
-1.20 / -4.60%
|
25.80
|
26.10
|
24.90
|
24.90
|
25.38
|
21.16
|
11,448,800
|
|
|
11/15/2021
|
+0.10 / +0.38%
|
26.25
|
27.05
|
25.60
|
26.10
|
26.39
|
22.18
|
10,266,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|