|
|
Closing price on 4/21/2022
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
17.90 |
| Volume |
5,763,800 |
| Split-adjusted Price |
16.31 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
17.90
|
19.20
|
18.47
|
16.31
|
5,763,800
|
|
|
4/20/2022
|
-1.40 / -6.80%
|
20.50
|
20.70
|
19.20
|
19.20
|
19.75
|
16.31
|
5,009,900
|
|
|
4/19/2022
|
-1.55 / -7.00%
|
22.15
|
22.20
|
20.60
|
20.60
|
21.39
|
17.50
|
3,353,400
|
|
|
4/18/2022
|
-0.45 / -1.99%
|
22.30
|
22.70
|
21.50
|
22.15
|
21.96
|
18.82
|
3,950,800
|
|
|
4/15/2022
|
+0.25 / +1.12%
|
22.35
|
22.65
|
22.10
|
22.60
|
22.35
|
19.20
|
1,933,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.35
|
22.46
|
18.99
|
5,018,300
|
|
|
4/13/2022
|
+0.35 / +1.59%
|
22.10
|
22.45
|
21.65
|
22.35
|
22.06
|
18.99
|
6,174,000
|
|
|
4/12/2022
|
-0.60 / -2.65%
|
23.10
|
23.15
|
22.00
|
22.00
|
22.61
|
18.69
|
2,752,500
|
|
|
4/8/2022
|
-0.30 / -1.31%
|
23.05
|
23.30
|
22.60
|
22.60
|
22.96
|
19.20
|
4,392,000
|
|
|
4/7/2022
|
-1.00 / -4.18%
|
24.00
|
24.20
|
22.90
|
22.90
|
23.46
|
19.46
|
4,118,900
|
|
|
4/6/2022
|
-0.10 / -0.42%
|
23.80
|
24.50
|
23.80
|
23.90
|
24.08
|
20.31
|
3,087,200
|
|
|
4/5/2022
|
-0.25 / -1.03%
|
24.30
|
24.30
|
23.95
|
24.00
|
24.06
|
20.39
|
3,247,000
|
|
|
4/4/2022
|
-0.05 / -0.21%
|
24.50
|
24.70
|
24.15
|
24.25
|
24.38
|
20.60
|
4,728,405
|
|
|
4/1/2022
|
+0.30 / +1.25%
|
23.60
|
24.30
|
23.55
|
24.30
|
23.90
|
20.65
|
4,352,900
|
|
|
3/31/2022
|
-0.05 / -0.21%
|
24.10
|
24.40
|
23.75
|
24.00
|
23.98
|
20.39
|
3,904,700
|
|
|
3/30/2022
|
-0.70 / -2.83%
|
24.60
|
24.90
|
23.80
|
24.05
|
24.27
|
20.43
|
5,921,700
|
|
|
3/29/2022
|
+0.75 / +3.13%
|
24.10
|
25.00
|
23.90
|
24.75
|
24.46
|
21.03
|
7,727,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
24.00
|
24.55
|
23.60
|
24.00
|
24.02
|
20.39
|
14,126,061
|
|
|
3/25/2022
|
+0.65 / +2.78%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.71
|
20.39
|
4,936,200
|
|
|
3/24/2022
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.20
|
23.35
|
23.37
|
19.84
|
4,289,900
|
|
|
3/23/2022
|
-0.20 / -0.85%
|
23.45
|
23.60
|
23.10
|
23.20
|
23.32
|
19.71
|
3,083,400
|
|
|
3/22/2022
|
+0.10 / +0.43%
|
23.50
|
23.85
|
23.40
|
23.40
|
23.63
|
19.88
|
3,641,000
|
|
|
3/21/2022
|
+0.30 / +1.30%
|
23.20
|
23.50
|
23.05
|
23.30
|
23.28
|
19.80
|
3,479,100
|
|
|
3/18/2022
|
-0.20 / -0.86%
|
23.25
|
23.35
|
23.00
|
23.00
|
23.08
|
19.54
|
4,244,600
|
|
|
3/17/2022
|
+0.20 / +0.87%
|
23.20
|
23.60
|
23.00
|
23.20
|
23.30
|
19.71
|
3,434,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
23.00
|
23.45
|
22.90
|
23.00
|
23.13
|
19.54
|
3,665,500
|
|
|
3/15/2022
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.30
|
23.00
|
22.68
|
19.54
|
4,239,100
|
|
|
3/14/2022
|
-0.70 / -2.95%
|
23.50
|
23.50
|
22.50
|
23.00
|
22.93
|
19.54
|
7,242,600
|
|
|
3/11/2022
|
-0.70 / -2.87%
|
24.35
|
24.50
|
23.50
|
23.70
|
24.08
|
20.14
|
6,000,000
|
|
|
3/10/2022
|
+0.35 / +1.46%
|
24.30
|
24.80
|
23.95
|
24.40
|
24.32
|
20.73
|
5,002,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|