|
|
Closing price on 3/5/2019
|
|
| Open |
19.65 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
1,547,180 |
| Split-adjusted Price |
15.67 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-0.30 / -1.52%
|
19.65
|
19.80
|
19.50
|
19.50
|
19.61
|
15.67
|
1,547,180
|
|
|
3/4/2019
|
-0.05 / -0.25%
|
19.95
|
20.00
|
19.80
|
19.80
|
19.88
|
15.91
|
1,687,780
|
|
|
3/1/2019
|
+0.10 / +0.51%
|
19.75
|
19.85
|
19.55
|
19.85
|
19.73
|
15.95
|
1,751,970
|
|
|
2/28/2019
|
-0.25 / -1.25%
|
20.00
|
20.10
|
19.70
|
19.75
|
19.84
|
15.87
|
6,445,590
|
|
|
2/27/2019
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.95
|
20.00
|
20.09
|
16.07
|
1,273,110
|
|
|
2/26/2019
|
+0.40 / +2.02%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.05
|
16.23
|
1,639,780
|
|
|
2/25/2019
|
-0.25 / -1.25%
|
20.10
|
20.20
|
19.75
|
19.80
|
19.93
|
15.91
|
2,262,440
|
|
|
2/22/2019
|
-0.40 / -1.96%
|
20.30
|
20.40
|
20.00
|
20.05
|
20.19
|
16.11
|
1,567,900
|
|
|
2/21/2019
|
+0.25 / +1.24%
|
20.20
|
20.45
|
20.15
|
20.45
|
20.28
|
16.44
|
2,007,950
|
|
|
2/20/2019
|
-0.35 / -1.70%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.40
|
16.23
|
1,840,010
|
|
|
2/19/2019
|
-0.35 / -1.67%
|
20.85
|
21.05
|
20.55
|
20.55
|
20.83
|
16.52
|
2,503,900
|
|
|
2/18/2019
|
-0.25 / -1.18%
|
21.35
|
21.35
|
20.90
|
20.90
|
20.99
|
16.80
|
1,866,350
|
|
|
2/15/2019
|
+0.25 / +1.20%
|
20.90
|
21.50
|
20.50
|
21.15
|
21.18
|
17.00
|
2,159,920
|
|
|
2/14/2019
|
+0.90 / +4.50%
|
20.10
|
21.00
|
20.00
|
20.90
|
20.71
|
16.80
|
3,968,540
|
|
|
2/13/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.85
|
20.00
|
19.94
|
16.07
|
1,513,510
|
|
|
2/12/2019
|
0.00 / 0.00%
|
19.90
|
20.15
|
19.90
|
20.00
|
20.05
|
16.07
|
1,154,180
|
|
|
2/11/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.95
|
20.00
|
20.02
|
16.07
|
1,958,680
|
|
|
2/1/2019
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.55
|
20.00
|
19.79
|
16.07
|
2,009,350
|
|
|
1/31/2019
|
-0.05 / -0.25%
|
19.95
|
20.00
|
19.80
|
19.90
|
19.88
|
15.99
|
1,087,470
|
|
|
1/30/2019
|
-0.05 / -0.25%
|
20.15
|
20.15
|
19.90
|
19.95
|
20.04
|
16.03
|
1,208,550
|
|
|
1/29/2019
|
-0.10 / -0.50%
|
20.10
|
20.15
|
19.95
|
20.00
|
20.04
|
16.07
|
1,194,520
|
|
|
1/28/2019
|
0.00 / 0.00%
|
20.15
|
20.25
|
19.95
|
20.10
|
20.07
|
16.15
|
1,310,610
|
|
|
1/25/2019
|
+0.10 / +0.50%
|
20.20
|
20.30
|
19.95
|
20.10
|
20.07
|
16.15
|
1,254,360
|
|
|
1/24/2019
|
-0.10 / -0.50%
|
19.90
|
20.35
|
19.90
|
20.00
|
20.20
|
16.07
|
1,224,690
|
|
|
1/23/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.01
|
16.15
|
1,164,430
|
|
|
1/22/2019
|
+0.40 / +2.03%
|
19.75
|
20.10
|
19.65
|
20.10
|
19.87
|
16.15
|
1,875,200
|
|
|
1/21/2019
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.65
|
15.83
|
1,300,910
|
|
|
1/18/2019
|
-0.15 / -0.76%
|
19.80
|
19.80
|
19.55
|
19.60
|
19.62
|
15.75
|
1,093,330
|
|
|
1/17/2019
|
-0.10 / -0.50%
|
19.85
|
19.90
|
19.75
|
19.75
|
19.83
|
15.87
|
946,060
|
|
|
1/16/2019
|
+0.05 / +0.25%
|
19.70
|
19.95
|
19.70
|
19.85
|
19.78
|
15.95
|
1,030,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|