|
Closing price on 3/26/2018
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.15 |
| Volume |
13,227,216 |
| Split-adjusted Price |
13.08 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.15
|
17.60
|
17.39
|
13.08
|
13,227,216
|
|
|
3/23/2018
|
-0.80 / -4.40%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.46
|
12.94
|
16,064,676
|
|
|
3/22/2018
|
-0.35 / -1.89%
|
18.55
|
18.65
|
18.00
|
18.20
|
18.30
|
13.53
|
4,223,640
|
|
|
3/21/2018
|
+0.05 / +0.27%
|
18.60
|
18.70
|
18.25
|
18.55
|
18.47
|
13.79
|
3,552,720
|
|
|
3/20/2018
|
+0.60 / +3.35%
|
17.95
|
18.65
|
17.90
|
18.50
|
18.38
|
13.75
|
6,807,440
|
|
|
3/19/2018
|
-0.50 / -2.72%
|
18.40
|
18.55
|
17.75
|
17.90
|
18.17
|
13.31
|
5,100,990
|
|
|
3/16/2018
|
-0.95 / -4.91%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.69
|
13.68
|
8,375,560
|
|
|
3/15/2018
|
+0.05 / +0.26%
|
19.30
|
19.70
|
19.20
|
19.35
|
19.38
|
14.39
|
7,866,670
|
|
|
3/14/2018
|
+1.15 / +6.34%
|
18.40
|
19.30
|
18.40
|
19.30
|
18.84
|
14.35
|
14,367,660
|
|
|
3/13/2018
|
+1.15 / +6.76%
|
17.15
|
18.15
|
16.65
|
18.15
|
17.49
|
13.49
|
10,902,330
|
|
|
3/12/2018
|
-0.75 / -4.23%
|
17.80
|
17.90
|
17.00
|
17.00
|
17.46
|
12.64
|
3,583,640
|
|
|
3/9/2018
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.75
|
17.80
|
13.20
|
2,414,750
|
|
|
3/8/2018
|
-0.15 / -0.84%
|
17.90
|
18.00
|
17.75
|
17.75
|
17.83
|
13.20
|
1,870,900
|
|
|
3/7/2018
|
-0.10 / -0.56%
|
17.85
|
18.10
|
17.75
|
17.90
|
17.91
|
13.31
|
3,644,700
|
|
|
3/6/2018
|
+0.20 / +1.12%
|
17.65
|
18.00
|
17.55
|
18.00
|
17.82
|
13.38
|
4,489,180
|
|
|
3/5/2018
|
-0.25 / -1.39%
|
18.05
|
18.30
|
17.60
|
17.80
|
17.84
|
13.23
|
5,407,030
|
|
|
3/2/2018
|
-0.05 / -0.28%
|
18.10
|
18.45
|
17.90
|
18.05
|
18.03
|
13.42
|
3,269,840
|
|
|
3/1/2018
|
+0.20 / +1.12%
|
17.70
|
18.30
|
17.60
|
18.10
|
17.98
|
13.46
|
4,715,220
|
|
|
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
|
|
|
|