|
|
Closing price on 2/2/2016
|
|
| Open |
23.60 |
| High |
24.20 |
| Low |
23.60 |
| Volume |
1,369,350 |
| Split-adjusted Price |
13.55 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
-1.30 / -5.20%
|
23.60
|
24.20
|
23.60
|
23.70
|
23.75
|
13.55
|
1,369,350
|
|
|
2/1/2016
|
-1.80 / -6.72%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.71
|
14.30
|
2,709,730
|
|
|
1/29/2016
|
-0.30 / -1.11%
|
27.10
|
27.30
|
26.80
|
26.80
|
27.05
|
15.33
|
1,335,240
|
|
|
1/28/2016
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.90
|
27.10
|
27.08
|
15.50
|
1,619,390
|
|
|
1/27/2016
|
+1.70 / +6.72%
|
25.30
|
27.00
|
25.30
|
27.00
|
25.94
|
15.44
|
2,469,120
|
|
|
1/26/2016
|
-0.40 / -1.56%
|
25.50
|
25.60
|
25.00
|
25.30
|
25.37
|
14.47
|
1,110,950
|
|
|
1/25/2016
|
+0.90 / +3.63%
|
24.80
|
25.70
|
24.80
|
25.70
|
25.28
|
14.70
|
1,947,040
|
|
|
1/22/2016
|
+0.30 / +1.22%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.71
|
14.18
|
1,558,310
|
|
|
1/21/2016
|
+0.20 / +0.82%
|
24.20
|
24.60
|
24.20
|
24.50
|
24.38
|
14.01
|
1,305,480
|
|
|
1/20/2016
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.10
|
24.30
|
24.29
|
13.90
|
796,380
|
|
|
1/19/2016
|
+0.30 / +1.24%
|
24.30
|
24.80
|
24.30
|
24.50
|
24.51
|
14.01
|
936,570
|
|
|
1/18/2016
|
-0.30 / -1.22%
|
24.50
|
24.50
|
23.80
|
24.20
|
24.11
|
13.84
|
2,403,750
|
|
|
1/15/2016
|
+0.10 / +0.41%
|
24.40
|
24.60
|
24.00
|
24.50
|
24.38
|
14.01
|
1,186,580
|
|
|
1/14/2016
|
-0.30 / -1.21%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.43
|
13.95
|
1,451,810
|
|
|
1/13/2016
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.40
|
24.70
|
24.69
|
14.12
|
1,335,840
|
|
|
1/12/2016
|
+0.20 / +0.82%
|
24.30
|
24.80
|
23.90
|
24.70
|
24.29
|
14.12
|
1,813,490
|
|
|
1/11/2016
|
-1.00 / -3.92%
|
25.30
|
25.30
|
24.00
|
24.50
|
24.63
|
14.01
|
2,059,560
|
|
|
1/8/2016
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.20
|
25.50
|
25.55
|
14.58
|
1,595,630
|
|
|
1/7/2016
|
+0.30 / +1.17%
|
25.60
|
26.10
|
25.30
|
26.00
|
25.79
|
14.87
|
4,925,860
|
|
|
1/6/2016
|
+0.60 / +2.39%
|
24.90
|
25.70
|
24.90
|
25.70
|
25.39
|
14.70
|
1,274,360
|
|
|
1/5/2016
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.60
|
25.10
|
24.97
|
14.35
|
1,175,280
|
|
|
1/4/2016
|
+0.90 / +3.73%
|
24.10
|
25.20
|
23.90
|
25.00
|
24.51
|
14.30
|
1,398,800
|
|
|
12/31/2015
|
+0.50 / +2.12%
|
23.50
|
24.40
|
23.30
|
24.10
|
23.74
|
13.78
|
2,282,050
|
|
|
12/30/2015
|
+0.20 / +0.85%
|
23.30
|
23.70
|
23.30
|
23.60
|
23.48
|
13.50
|
3,469,150
|
|
|
12/29/2015
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.90
|
23.40
|
23.13
|
13.38
|
3,242,020
|
|
|
12/28/2015
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
13.32
|
1,658,340
|
|
|
12/25/2015
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.90
|
23.10
|
23.16
|
13.21
|
2,163,200
|
|
|
12/24/2015
|
+1.30 / +5.91%
|
22.00
|
23.40
|
21.60
|
23.30
|
22.63
|
13.32
|
7,315,910
|
|
|
12/23/2015
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.88
|
12.58
|
2,297,170
|
|
|
12/22/2015
|
+0.20 / +0.93%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.45
|
12.47
|
1,702,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|