|
|
Closing price on 2/3/2023
|
|
| Open |
15.70 |
| High |
16.45 |
| Low |
15.40 |
| Volume |
5,492,400 |
| Split-adjusted Price |
14.64 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2023
|
+0.35 / +2.22%
|
15.70
|
16.45
|
15.40
|
16.10
|
15.94
|
14.64
|
5,492,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.10
|
15.75
|
15.49
|
14.32
|
3,426,400
|
|
|
2/1/2023
|
+1.00 / +6.78%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.66
|
14.32
|
11,906,600
|
|
|
1/31/2023
|
+0.20 / +1.37%
|
14.60
|
14.95
|
14.55
|
14.75
|
14.72
|
13.41
|
4,928,200
|
|
|
1/30/2023
|
+0.15 / +1.04%
|
14.35
|
14.70
|
14.05
|
14.55
|
14.50
|
13.23
|
3,050,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
14.45
|
14.80
|
14.40
|
14.40
|
14.61
|
13.09
|
2,726,400
|
|
|
1/19/2023
|
+0.35 / +2.49%
|
14.00
|
14.45
|
13.85
|
14.40
|
14.16
|
13.09
|
2,225,400
|
|
|
1/18/2023
|
+0.40 / +2.93%
|
13.70
|
14.05
|
13.65
|
14.05
|
13.95
|
12.77
|
1,933,200
|
|
|
1/17/2023
|
+0.15 / +1.11%
|
13.50
|
13.75
|
13.50
|
13.65
|
13.65
|
12.41
|
1,199,700
|
|
|
1/16/2023
|
-0.25 / -1.82%
|
13.75
|
13.90
|
13.45
|
13.50
|
13.63
|
12.27
|
1,830,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.75
|
13.85
|
12.50
|
2,407,800
|
|
|
1/12/2023
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.75
|
13.75
|
13.85
|
12.50
|
1,336,700
|
|
|
1/11/2023
|
+0.15 / +1.09%
|
13.90
|
14.05
|
13.80
|
13.90
|
13.94
|
12.64
|
629,700
|
|
|
1/10/2023
|
+0.20 / +1.48%
|
13.55
|
13.90
|
13.55
|
13.75
|
13.71
|
12.50
|
827,400
|
|
|
1/9/2023
|
-0.15 / -1.09%
|
13.70
|
13.85
|
13.55
|
13.55
|
13.66
|
12.32
|
1,751,500
|
|
|
1/6/2023
|
-0.45 / -3.18%
|
14.10
|
14.20
|
13.60
|
13.70
|
13.91
|
12.45
|
2,766,800
|
|
|
1/5/2023
|
+0.15 / +1.07%
|
14.10
|
14.30
|
13.95
|
14.15
|
14.11
|
12.86
|
2,136,800
|
|
|
1/4/2023
|
-0.80 / -5.41%
|
14.65
|
14.70
|
14.00
|
14.00
|
14.36
|
12.73
|
2,521,800
|
|
|
1/3/2023
|
+0.30 / +2.07%
|
14.25
|
14.85
|
14.25
|
14.80
|
14.60
|
13.45
|
1,877,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.20
|
14.50
|
14.43
|
13.18
|
3,356,800
|
|
|
12/29/2022
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.05
|
14.50
|
14.32
|
13.18
|
2,261,500
|
|
|
12/28/2022
|
+0.45 / +3.25%
|
13.90
|
14.35
|
13.70
|
14.30
|
14.00
|
13.00
|
2,516,200
|
|
|
12/27/2022
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.40
|
13.85
|
13.69
|
12.59
|
2,572,300
|
|
|
12/26/2022
|
-1.00 / -6.78%
|
14.70
|
14.70
|
13.75
|
13.75
|
14.11
|
12.50
|
3,658,300
|
|
|
12/23/2022
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.25
|
14.75
|
14.61
|
13.41
|
4,203,900
|
|
|
12/22/2022
|
+0.40 / +2.75%
|
15.00
|
15.25
|
14.55
|
14.95
|
14.89
|
13.59
|
4,384,740
|
|
|
12/21/2022
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.55
|
14.55
|
14.23
|
13.23
|
9,622,000
|
|
|
12/20/2022
|
+0.10 / +0.74%
|
13.30
|
13.80
|
12.85
|
13.60
|
13.27
|
12.36
|
3,898,100
|
|
|
12/19/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.20
|
13.50
|
13.53
|
12.27
|
4,699,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.15
|
13.50
|
13.47
|
12.27
|
7,587,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|