|
|
Closing price on 4/8/2022
|
|
| Open |
23.05 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
4,392,000 |
| Split-adjusted Price |
19.20 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2022
|
-0.50 / -2.04%
|
24.60
|
24.95
|
23.80
|
24.05
|
24.19
|
20.43
|
6,141,700
|
|
|
3/8/2022
|
-0.95 / -3.73%
|
25.00
|
25.65
|
24.55
|
24.55
|
24.99
|
20.86
|
8,680,400
|
|
|
3/7/2022
|
+0.90 / +3.66%
|
24.75
|
25.95
|
24.70
|
25.50
|
25.35
|
21.67
|
9,217,700
|
|
|
3/4/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.30
|
24.60
|
24.68
|
20.90
|
5,920,200
|
|
|
3/3/2022
|
+1.60 / +6.96%
|
23.20
|
24.60
|
23.00
|
24.60
|
24.06
|
20.90
|
11,785,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.80
|
23.00
|
23.09
|
19.54
|
4,501,500
|
|
|
3/1/2022
|
+0.40 / +1.77%
|
22.80
|
23.20
|
22.60
|
23.00
|
22.88
|
19.54
|
4,652,700
|
|
|
2/28/2022
|
-0.30 / -1.31%
|
22.80
|
22.85
|
22.45
|
22.60
|
22.61
|
19.20
|
2,819,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|