|
|
Closing price on 2/29/2016
|
|
| Open |
27.70 |
| High |
28.80 |
| Low |
27.70 |
| Volume |
3,359,130 |
| Split-adjusted Price |
16.30 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
-0.50 / -1.72%
|
27.70
|
28.80
|
27.70
|
28.50
|
28.13
|
16.30
|
3,359,130
|
|
|
2/26/2016
|
+1.30 / +4.69%
|
27.60
|
29.50
|
27.00
|
29.00
|
28.01
|
16.58
|
3,332,880
|
|
|
2/25/2016
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.80
|
27.70
|
27.22
|
15.84
|
3,317,310
|
|
|
2/24/2016
|
-0.30 / -1.07%
|
27.80
|
28.10
|
27.40
|
27.70
|
27.67
|
15.84
|
2,016,050
|
|
|
2/23/2016
|
-0.70 / -2.44%
|
28.70
|
28.90
|
28.00
|
28.00
|
28.46
|
16.01
|
2,361,580
|
|
|
2/22/2016
|
+0.20 / +0.70%
|
28.50
|
29.00
|
28.20
|
28.70
|
28.51
|
16.41
|
2,028,460
|
|
|
2/19/2016
|
+0.80 / +2.89%
|
27.60
|
28.80
|
27.50
|
28.50
|
28.17
|
16.30
|
3,129,140
|
|
|
2/18/2016
|
+0.70 / +2.59%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.32
|
15.84
|
2,365,280
|
|
|
2/17/2016
|
+0.70 / +2.66%
|
26.30
|
27.20
|
26.30
|
27.00
|
26.75
|
15.44
|
2,400,130
|
|
|
2/16/2016
|
+0.30 / +1.15%
|
25.70
|
26.40
|
25.70
|
26.30
|
26.18
|
15.04
|
1,658,880
|
|
|
2/15/2016
|
+0.70 / +2.77%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.41
|
14.87
|
1,347,830
|
|
|
2/5/2016
|
+0.40 / +1.61%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.25
|
14.47
|
1,954,224
|
|
|
2/4/2016
|
+0.60 / +2.47%
|
24.10
|
24.90
|
24.10
|
24.90
|
24.57
|
14.24
|
1,801,040
|
|
|
2/3/2016
|
+0.60 / +2.53%
|
23.40
|
24.30
|
23.30
|
24.30
|
23.87
|
13.90
|
1,169,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|