|
|
Closing price on 2/8/2021
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
19.50 |
| Volume |
5,003,000 |
| Split-adjusted Price |
17.46 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
+0.05 / +0.24%
|
21.40
|
21.60
|
19.50
|
20.55
|
21.03
|
17.46
|
5,003,000
|
|
|
2/5/2021
|
+1.30 / +6.77%
|
19.10
|
20.50
|
18.90
|
20.50
|
19.75
|
17.42
|
5,693,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.14
|
16.31
|
3,067,300
|
|
|
2/3/2021
|
+1.25 / +6.96%
|
18.40
|
19.20
|
17.95
|
19.20
|
18.65
|
16.31
|
4,687,800
|
|
|
2/2/2021
|
+1.15 / +6.85%
|
16.80
|
17.95
|
16.00
|
17.95
|
17.12
|
15.25
|
2,596,700
|
|
|
2/1/2021
|
-1.20 / -6.67%
|
18.00
|
18.50
|
16.80
|
16.80
|
17.59
|
14.27
|
2,743,400
|
|
|
1/29/2021
|
-0.40 / -2.17%
|
17.15
|
18.80
|
17.15
|
18.00
|
17.51
|
15.29
|
6,392,500
|
|
|
1/28/2021
|
-1.35 / -6.84%
|
18.40
|
18.55
|
18.40
|
18.40
|
18.40
|
15.63
|
2,400,600
|
|
|
1/27/2021
|
-1.45 / -6.84%
|
20.10
|
21.00
|
19.75
|
19.75
|
19.75
|
16.78
|
3,584,600
|
|
|
1/26/2021
|
-1.20 / -5.36%
|
22.00
|
22.20
|
20.85
|
21.20
|
21.26
|
18.01
|
5,180,600
|
|
|
1/25/2021
|
-1.45 / -6.08%
|
23.55
|
23.60
|
22.40
|
22.40
|
22.48
|
19.03
|
4,866,200
|
|
|
1/22/2021
|
-0.15 / -0.63%
|
24.10
|
24.40
|
23.50
|
23.85
|
23.97
|
20.26
|
4,219,200
|
|
|
1/21/2021
|
+0.60 / +2.56%
|
24.00
|
24.20
|
23.10
|
24.00
|
23.67
|
20.39
|
5,934,600
|
|
|
1/20/2021
|
-0.60 / -2.50%
|
23.80
|
24.00
|
22.35
|
23.40
|
22.95
|
19.88
|
4,444,500
|
|
|
1/19/2021
|
-1.00 / -4.00%
|
25.30
|
25.30
|
23.25
|
24.00
|
24.02
|
20.39
|
5,586,700
|
|
|
1/18/2021
|
+1.20 / +5.04%
|
24.00
|
25.30
|
23.80
|
25.00
|
24.52
|
21.24
|
9,086,000
|
|
|
1/15/2021
|
+0.95 / +4.16%
|
23.30
|
23.90
|
23.30
|
23.80
|
23.58
|
20.22
|
7,790,100
|
|
|
1/14/2021
|
+0.30 / +1.33%
|
22.55
|
22.95
|
22.20
|
22.85
|
22.69
|
19.41
|
4,803,800
|
|
|
1/13/2021
|
-0.30 / -1.31%
|
23.15
|
23.15
|
22.50
|
22.55
|
22.76
|
19.16
|
3,418,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.60
|
22.85
|
22.84
|
19.41
|
4,117,400
|
|
|
1/11/2021
|
+1.05 / +4.82%
|
22.05
|
22.85
|
21.80
|
22.85
|
22.01
|
19.41
|
9,046,700
|
|
|
1/8/2021
|
+0.55 / +2.59%
|
21.20
|
21.80
|
21.00
|
21.80
|
21.32
|
18.52
|
6,506,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.00
|
21.25
|
21.18
|
18.05
|
4,126,200
|
|
|
1/6/2021
|
-0.10 / -0.47%
|
21.85
|
21.85
|
21.00
|
21.25
|
21.42
|
18.05
|
3,605,000
|
|
|
1/5/2021
|
+0.40 / +1.91%
|
20.95
|
22.00
|
20.90
|
21.35
|
21.60
|
18.14
|
6,989,000
|
|
|
1/4/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
20.95
|
20.96
|
17.80
|
5,706,795
|
|
|
12/31/2020
|
+0.10 / +0.48%
|
20.95
|
20.95
|
20.65
|
20.95
|
20.80
|
17.80
|
3,516,570
|
|
|
12/30/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.85
|
20.84
|
17.71
|
3,114,090
|
|
|
12/29/2020
|
0.00 / 0.00%
|
20.95
|
21.30
|
20.75
|
20.95
|
20.96
|
17.80
|
4,738,540
|
|
|
12/28/2020
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.65
|
20.95
|
20.90
|
17.80
|
4,712,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|