|
Closing price on 2/28/2018
|
|
| Open |
17.85 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
3,635,330 |
| Split-adjusted Price |
13.31 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
-0.20 / -1.10%
|
17.85
|
18.00
|
17.50
|
17.90
|
17.83
|
13.31
|
3,635,330
|
|
|
2/27/2018
|
-0.20 / -1.09%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.03
|
13.46
|
4,275,590
|
|
|
2/26/2018
|
-0.30 / -1.61%
|
18.55
|
18.60
|
18.00
|
18.30
|
18.37
|
13.60
|
5,181,890
|
|
|
2/23/2018
|
+0.25 / +1.36%
|
18.50
|
18.65
|
18.40
|
18.60
|
18.52
|
13.83
|
3,701,960
|
|
|
2/22/2018
|
+0.40 / +2.23%
|
17.95
|
18.60
|
17.90
|
18.35
|
18.32
|
13.64
|
5,251,030
|
|
|
2/21/2018
|
+0.10 / +0.56%
|
18.20
|
18.25
|
17.80
|
17.95
|
17.93
|
13.34
|
3,898,740
|
|
|
2/13/2018
|
-0.05 / -0.28%
|
17.80
|
18.40
|
17.50
|
17.85
|
17.90
|
13.27
|
3,709,030
|
|
|
2/12/2018
|
+0.70 / +4.07%
|
17.25
|
17.90
|
16.70
|
17.90
|
17.30
|
13.31
|
4,195,710
|
|
|
2/9/2018
|
-0.30 / -1.71%
|
16.40
|
17.20
|
16.40
|
17.20
|
16.78
|
12.79
|
2,969,850
|
|
|
2/8/2018
|
+0.40 / +2.34%
|
17.00
|
17.95
|
16.30
|
17.50
|
17.18
|
13.01
|
6,723,540
|
|
|
2/7/2018
|
-0.90 / -5.00%
|
18.60
|
18.60
|
17.10
|
17.10
|
18.00
|
12.71
|
5,710,130
|
|
|
2/6/2018
|
-1.35 / -6.98%
|
18.00
|
18.70
|
18.00
|
18.00
|
18.05
|
13.38
|
7,640,430
|
|
|
2/5/2018
|
-1.45 / -6.97%
|
20.50
|
20.50
|
19.35
|
19.35
|
19.81
|
14.39
|
7,926,180
|
|
|
2/2/2018
|
+0.45 / +2.21%
|
20.15
|
20.90
|
20.05
|
20.80
|
20.39
|
15.46
|
5,627,540
|
|
|
2/1/2018
|
-0.10 / -0.49%
|
20.60
|
20.60
|
19.20
|
20.35
|
20.06
|
15.13
|
8,512,960
|
|
|
1/31/2018
|
+0.10 / +0.49%
|
20.70
|
20.75
|
20.25
|
20.45
|
20.51
|
15.20
|
6,932,330
|
|
|
1/30/2018
|
-0.30 / -1.45%
|
20.60
|
20.60
|
20.15
|
20.35
|
20.32
|
15.13
|
5,697,090
|
|
|
1/29/2018
|
-1.30 / -5.92%
|
22.00
|
22.40
|
20.55
|
20.65
|
21.03
|
15.35
|
11,621,380
|
|
|
1/26/2018
|
-0.45 / -2.01%
|
22.75
|
22.90
|
21.95
|
21.95
|
22.39
|
16.32
|
8,247,448
|
|
|
1/25/2018
|
-0.30 / -1.32%
|
22.70
|
22.95
|
21.85
|
22.40
|
22.42
|
16.65
|
13,543,718
|
|
|
1/22/2018
|
-0.60 / -2.58%
|
23.20
|
23.40
|
22.55
|
22.70
|
23.01
|
16.88
|
10,749,520
|
|
|
1/19/2018
|
0.00 / 0.00%
|
23.40
|
23.55
|
22.95
|
23.30
|
23.29
|
17.32
|
14,205,610
|
|
|
1/18/2018
|
+1.35 / +6.15%
|
21.55
|
23.30
|
21.55
|
23.30
|
22.20
|
17.32
|
10,922,770
|
|
|
1/17/2018
|
-1.15 / -4.98%
|
23.40
|
23.40
|
21.95
|
21.95
|
22.79
|
16.32
|
8,176,080
|
|
|
1/16/2018
|
+0.40 / +1.76%
|
22.70
|
23.15
|
22.50
|
23.10
|
22.91
|
17.17
|
8,396,710
|
|
|
1/15/2018
|
-0.55 / -2.37%
|
23.20
|
23.30
|
22.60
|
22.70
|
23.00
|
16.88
|
9,746,170
|
|
|
1/12/2018
|
-1.10 / -4.52%
|
24.20
|
24.20
|
23.25
|
23.25
|
23.79
|
17.28
|
13,116,270
|
|
|
1/11/2018
|
+0.55 / +2.31%
|
23.80
|
24.60
|
23.35
|
24.35
|
24.05
|
18.10
|
9,850,050
|
|
|
1/10/2018
|
+0.70 / +3.03%
|
23.00
|
23.90
|
22.70
|
23.80
|
23.16
|
17.69
|
11,813,090
|
|
|
1/9/2018
|
+0.20 / +0.87%
|
23.20
|
23.30
|
22.20
|
23.10
|
22.95
|
17.17
|
10,371,310
|
|
|
|