|
|
Closing price on 4/14/2025
|
|
| Open |
15.95 |
| High |
15.95 |
| Low |
15.55 |
| Volume |
3,138,400 |
| Split-adjusted Price |
15.85 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.55
|
15.85
|
15.75
|
15.85
|
3,138,400
|
|
|
4/11/2025
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.30
|
15.85
|
15.58
|
15.85
|
3,604,900
|
|
|
4/10/2025
|
+1.00 / +6.83%
|
15.60
|
15.65
|
15.30
|
15.65
|
15.62
|
15.65
|
8,839,000
|
|
|
4/9/2025
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.00
|
14.65
|
14.59
|
14.65
|
2,295,800
|
|
|
4/8/2025
|
-0.35 / -2.33%
|
14.65
|
14.90
|
14.20
|
14.65
|
14.44
|
14.65
|
3,661,400
|
|
|
4/4/2025
|
+0.50 / +3.45%
|
14.35
|
15.00
|
14.00
|
15.00
|
14.50
|
15.00
|
2,907,000
|
|
|
4/3/2025
|
-0.65 / -4.29%
|
14.30
|
14.90
|
14.25
|
14.50
|
14.52
|
14.50
|
4,791,200
|
|
|
4/2/2025
|
+0.05 / +0.33%
|
15.15
|
15.20
|
14.90
|
15.15
|
15.06
|
15.15
|
2,657,900
|
|
|
4/1/2025
|
+0.25 / +1.68%
|
14.85
|
15.10
|
14.65
|
15.10
|
14.91
|
15.10
|
2,257,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.30
|
14.85
|
14.62
|
14.85
|
1,534,100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.73
|
14.85
|
2,427,300
|
|
|
3/27/2025
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.85
|
14.79
|
14.85
|
1,228,900
|
|
|
3/26/2025
|
-0.05 / -0.33%
|
14.90
|
15.05
|
14.60
|
14.90
|
14.83
|
14.90
|
1,772,100
|
|
|
3/25/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.90
|
14.95
|
2,301,300
|
|
|
3/24/2025
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.90
|
15.05
|
15.00
|
15.05
|
1,458,800
|
|
|
3/21/2025
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.95
|
15.10
|
2,889,700
|
|
|
3/20/2025
|
-0.25 / -1.66%
|
15.05
|
15.20
|
14.70
|
14.80
|
14.89
|
14.80
|
3,509,200
|
|
|
3/19/2025
|
-0.10 / -0.66%
|
15.15
|
15.40
|
15.05
|
15.05
|
15.22
|
15.05
|
2,529,400
|
|
|
3/18/2025
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.10
|
15.15
|
1,937,900
|
|
|
3/17/2025
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.85
|
15.10
|
15.02
|
15.10
|
2,069,900
|
|
|
3/14/2025
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
2,229,800
|
|
|
3/13/2025
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.92
|
14.90
|
3,446,300
|
|
|
3/12/2025
|
+0.05 / +0.33%
|
14.95
|
15.10
|
14.80
|
15.00
|
14.94
|
15.00
|
2,196,300
|
|
|
3/11/2025
|
-0.05 / -0.33%
|
14.70
|
15.00
|
14.55
|
14.95
|
14.89
|
14.95
|
2,542,700
|
|
|
3/10/2025
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.55
|
15.00
|
14.81
|
15.00
|
3,825,100
|
|
|
3/7/2025
|
+0.20 / +1.39%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.45
|
14.60
|
2,556,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.18
|
14.40
|
4,131,700
|
|
|
3/5/2025
|
+0.75 / +5.49%
|
13.65
|
14.40
|
13.60
|
14.40
|
14.04
|
14.40
|
7,283,800
|
|
|
3/4/2025
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.35
|
13.65
|
13.55
|
13.65
|
1,637,200
|
|
|
3/3/2025
|
+0.10 / +0.74%
|
13.65
|
13.70
|
13.55
|
13.65
|
13.60
|
13.65
|
1,550,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|