|
|
Closing price on 2/20/2020
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
21.80 |
| Volume |
2,853,050 |
| Split-adjusted Price |
18.10 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.08
|
18.10
|
2,853,050
|
|
|
2/19/2020
|
+0.35 / +1.62%
|
21.65
|
22.20
|
21.45
|
22.00
|
21.81
|
18.10
|
7,030,960
|
|
|
2/18/2020
|
+0.40 / +1.88%
|
21.25
|
21.70
|
21.00
|
21.65
|
21.48
|
17.82
|
2,524,060
|
|
|
2/17/2020
|
+0.05 / +0.24%
|
20.95
|
21.30
|
20.60
|
21.25
|
21.05
|
17.49
|
2,244,210
|
|
|
2/14/2020
|
+0.10 / +0.47%
|
21.10
|
21.60
|
21.00
|
21.20
|
21.25
|
17.45
|
4,068,120
|
|
|
2/13/2020
|
+1.35 / +6.84%
|
21.00
|
21.10
|
20.80
|
21.10
|
21.02
|
17.36
|
2,652,950
|
|
|
2/12/2020
|
+1.25 / +6.76%
|
19.30
|
19.75
|
19.10
|
19.75
|
19.62
|
16.25
|
1,161,920
|
|
|
2/11/2020
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.70
|
18.50
|
17.93
|
15.22
|
2,423,250
|
|
|
2/10/2020
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.82
|
14.81
|
1,172,120
|
|
|
2/7/2020
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.70
|
18.00
|
17.88
|
14.81
|
1,189,610
|
|
|
2/6/2020
|
+0.25 / +1.41%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.79
|
14.81
|
1,191,315
|
|
|
2/5/2020
|
-0.05 / -0.28%
|
17.75
|
17.80
|
17.30
|
17.75
|
17.54
|
14.61
|
1,373,740
|
|
|
2/4/2020
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.75
|
17.80
|
17.90
|
14.65
|
1,080,060
|
|
|
2/3/2020
|
-0.55 / -2.96%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.31
|
14.81
|
1,336,470
|
|
|
1/31/2020
|
-0.05 / -0.27%
|
18.65
|
18.65
|
18.45
|
18.55
|
18.53
|
15.26
|
1,377,900
|
|
|
1/30/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.52
|
15.31
|
1,265,830
|
|
|
1/22/2020
|
+0.15 / +0.81%
|
18.45
|
18.60
|
18.30
|
18.60
|
18.39
|
15.31
|
1,340,690
|
|
|
1/21/2020
|
-0.05 / -0.27%
|
18.40
|
18.50
|
18.40
|
18.45
|
18.45
|
15.18
|
1,457,840
|
|
|
1/20/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.39
|
15.22
|
4,520,390
|
|
|
1/17/2020
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.43
|
15.22
|
1,754,610
|
|
|
1/16/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.55
|
18.60
|
18.60
|
15.31
|
1,858,230
|
|
|
1/15/2020
|
+0.05 / +0.27%
|
18.60
|
18.70
|
18.55
|
18.70
|
18.60
|
15.39
|
1,135,920
|
|
|
1/14/2020
|
-0.05 / -0.27%
|
18.65
|
18.70
|
18.50
|
18.65
|
18.63
|
15.35
|
1,613,070
|
|
|
1/13/2020
|
0.00 / 0.00%
|
18.70
|
18.75
|
18.55
|
18.70
|
18.65
|
15.39
|
1,393,950
|
|
|
1/10/2020
|
0.00 / 0.00%
|
18.70
|
18.75
|
18.50
|
18.70
|
18.60
|
15.39
|
1,939,550
|
|
|
1/9/2020
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.45
|
18.70
|
18.60
|
15.39
|
1,632,480
|
|
|
1/8/2020
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.35
|
18.60
|
18.51
|
15.31
|
1,228,120
|
|
|
1/7/2020
|
+0.10 / +0.54%
|
18.65
|
18.70
|
18.50
|
18.70
|
18.59
|
15.39
|
1,161,080
|
|
|
1/6/2020
|
0.00 / 0.00%
|
18.55
|
18.60
|
18.45
|
18.60
|
18.49
|
15.31
|
1,169,180
|
|
|
1/3/2020
|
0.00 / 0.00%
|
18.60
|
18.65
|
18.35
|
18.60
|
18.50
|
15.31
|
1,138,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|