|
|
Closing price on 12/8/2021
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.05 |
| Volume |
2,573,400 |
| Split-adjusted Price |
19.71 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2021
|
+0.40 / +1.56%
|
25.90
|
26.35
|
25.20
|
26.00
|
25.87
|
22.09
|
6,599,200
|
|
|
11/11/2021
|
-0.20 / -0.78%
|
25.95
|
26.00
|
25.00
|
25.60
|
25.51
|
21.75
|
10,920,800
|
|
|
11/10/2021
|
+0.80 / +3.20%
|
24.90
|
26.25
|
24.80
|
25.80
|
25.38
|
21.92
|
10,595,600
|
|
|
11/9/2021
|
+0.15 / +0.60%
|
25.15
|
25.60
|
24.50
|
25.00
|
24.94
|
21.24
|
11,336,300
|
|
|
11/8/2021
|
+1.60 / +6.88%
|
23.85
|
24.85
|
23.80
|
24.85
|
24.55
|
21.11
|
19,744,700
|
|
|
11/5/2021
|
+0.80 / +3.56%
|
22.70
|
23.45
|
22.30
|
23.25
|
22.88
|
19.75
|
9,202,700
|
|
|
11/4/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.35
|
22.45
|
22.69
|
19.07
|
5,817,900
|
|
|
11/3/2021
|
-0.35 / -1.53%
|
23.30
|
23.75
|
22.55
|
22.55
|
23.22
|
19.16
|
15,087,100
|
|
|
11/2/2021
|
+0.50 / +2.23%
|
22.50
|
22.90
|
22.05
|
22.90
|
22.69
|
19.46
|
11,243,500
|
|
|
11/1/2021
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.80
|
22.40
|
22.25
|
19.03
|
10,452,400
|
|
|
10/29/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.10
|
18.69
|
8,281,000
|
|
|
10/28/2021
|
+0.75 / +3.51%
|
21.45
|
22.20
|
21.20
|
22.10
|
21.81
|
18.78
|
11,810,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|