|
|
Closing price on 3/10/2021
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.15 |
| Volume |
3,411,500 |
| Split-adjusted Price |
19.20 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.15
|
22.60
|
22.49
|
19.20
|
3,411,500
|
|
|
3/9/2021
|
+0.30 / +1.35%
|
22.00
|
22.60
|
21.65
|
22.60
|
22.08
|
19.20
|
4,088,500
|
|
|
3/8/2021
|
-0.15 / -0.67%
|
22.50
|
22.70
|
21.90
|
22.30
|
22.27
|
18.95
|
3,824,900
|
|
|
3/5/2021
|
-0.05 / -0.22%
|
22.00
|
22.50
|
21.60
|
22.45
|
22.02
|
19.07
|
3,303,300
|
|
|
3/4/2021
|
-0.40 / -1.75%
|
22.80
|
22.90
|
21.50
|
22.50
|
22.31
|
19.12
|
3,905,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.55
|
22.90
|
22.76
|
19.46
|
3,662,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.50
|
22.90
|
22.81
|
19.46
|
3,517,300
|
|
|
3/1/2021
|
+1.20 / +5.53%
|
22.00
|
22.90
|
21.60
|
22.90
|
22.10
|
19.46
|
5,679,500
|
|
|
2/26/2021
|
-0.25 / -1.14%
|
21.10
|
21.90
|
21.00
|
21.70
|
21.46
|
18.44
|
3,412,700
|
|
|
2/25/2021
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.70
|
21.95
|
21.96
|
18.65
|
2,652,700
|
|
|
2/24/2021
|
-0.15 / -0.67%
|
22.60
|
22.80
|
21.55
|
22.35
|
22.20
|
18.99
|
3,079,100
|
|
|
2/23/2021
|
+0.50 / +2.27%
|
22.80
|
22.80
|
22.00
|
22.50
|
22.40
|
19.12
|
4,022,600
|
|
|
2/22/2021
|
-0.85 / -3.72%
|
22.85
|
23.00
|
21.50
|
22.00
|
22.51
|
18.69
|
4,813,400
|
|
|
2/19/2021
|
-0.50 / -2.14%
|
23.00
|
23.30
|
22.55
|
22.85
|
22.89
|
19.41
|
3,947,000
|
|
|
2/18/2021
|
0.00 / 0.00%
|
23.35
|
23.80
|
22.50
|
23.35
|
23.14
|
19.84
|
3,832,800
|
|
|
2/17/2021
|
+1.45 / +6.62%
|
23.40
|
23.40
|
22.90
|
23.35
|
23.26
|
19.84
|
5,312,700
|
|
|
2/9/2021
|
+1.35 / +6.57%
|
20.70
|
21.95
|
20.50
|
21.90
|
21.37
|
18.61
|
5,348,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|