|
|
Closing price on 5/18/2016
|
|
| Open |
31.10 |
| High |
31.20 |
| Low |
30.60 |
| Volume |
1,150,700 |
| Split-adjusted Price |
17.73 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.60
|
31.00
|
30.88
|
17.73
|
1,150,700
|
|
|
5/17/2016
|
+0.50 / +1.63%
|
30.10
|
31.40
|
30.10
|
31.20
|
30.96
|
17.84
|
3,790,810
|
|
|
5/16/2016
|
-0.50 / -1.60%
|
31.20
|
31.40
|
30.70
|
30.70
|
30.98
|
17.56
|
1,971,950
|
|
|
5/13/2016
|
-1.30 / -4.00%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.18
|
17.84
|
2,265,960
|
|
|
5/12/2016
|
+0.60 / +1.88%
|
31.90
|
32.60
|
31.70
|
32.50
|
32.09
|
18.59
|
1,859,830
|
|
|
5/11/2016
|
+0.40 / +1.27%
|
31.50
|
31.90
|
30.30
|
31.90
|
31.07
|
18.24
|
3,102,900
|
|
|
5/10/2016
|
-1.20 / -3.67%
|
32.70
|
32.70
|
30.50
|
31.50
|
30.93
|
18.01
|
4,168,650
|
|
|
5/9/2016
|
-0.90 / -2.68%
|
33.10
|
33.50
|
32.70
|
32.70
|
33.07
|
18.70
|
1,118,370
|
|
|
5/6/2016
|
-0.10 / -0.30%
|
33.20
|
33.60
|
33.20
|
33.60
|
33.34
|
19.21
|
1,403,740
|
|
|
5/5/2016
|
+0.10 / +0.30%
|
32.90
|
33.70
|
32.80
|
33.70
|
33.28
|
19.27
|
1,583,960
|
|
|
5/4/2016
|
+0.40 / +1.20%
|
33.20
|
33.60
|
32.70
|
33.60
|
33.14
|
19.21
|
1,278,760
|
|
|
4/29/2016
|
-0.20 / -0.60%
|
33.40
|
33.60
|
32.80
|
33.20
|
33.19
|
18.99
|
1,452,310
|
|
|
4/28/2016
|
-0.40 / -1.18%
|
33.60
|
33.90
|
33.30
|
33.40
|
33.64
|
19.10
|
1,160,690
|
|
|
4/27/2016
|
+0.20 / +0.60%
|
33.70
|
33.80
|
33.30
|
33.80
|
33.56
|
19.33
|
1,055,550
|
|
|
4/26/2016
|
+0.40 / +1.20%
|
33.10
|
33.60
|
32.90
|
33.60
|
33.20
|
19.21
|
1,766,810
|
|
|
4/25/2016
|
-0.20 / -0.60%
|
33.40
|
33.90
|
33.20
|
33.20
|
33.52
|
18.99
|
1,143,740
|
|
|
4/22/2016
|
+0.90 / +2.77%
|
32.60
|
33.40
|
32.40
|
33.40
|
32.67
|
19.10
|
1,803,470
|
|
|
4/21/2016
|
+0.70 / +2.20%
|
31.70
|
32.50
|
31.30
|
32.50
|
31.76
|
18.59
|
1,258,660
|
|
|
4/20/2016
|
+0.40 / +1.27%
|
31.40
|
31.80
|
31.30
|
31.80
|
31.51
|
18.19
|
1,153,700
|
|
|
4/19/2016
|
+0.30 / +0.96%
|
31.10
|
31.40
|
30.60
|
31.40
|
30.98
|
17.96
|
1,439,000
|
|
|
4/15/2016
|
+0.50 / +1.63%
|
30.50
|
31.50
|
30.10
|
31.10
|
30.95
|
17.78
|
2,362,110
|
|
|
4/14/2016
|
-0.50 / -1.61%
|
30.50
|
30.90
|
30.50
|
30.60
|
30.69
|
17.50
|
1,573,850
|
|
|
4/13/2016
|
-0.20 / -0.64%
|
31.20
|
31.40
|
31.00
|
31.10
|
31.15
|
17.78
|
911,290
|
|
|
4/12/2016
|
+0.80 / +2.62%
|
30.30
|
31.30
|
30.30
|
31.30
|
31.02
|
17.90
|
2,651,410
|
|
|
4/11/2016
|
+0.60 / +2.01%
|
29.70
|
30.50
|
29.50
|
30.50
|
30.06
|
17.44
|
1,797,260
|
|
|
4/8/2016
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.70
|
29.90
|
29.82
|
17.10
|
1,699,050
|
|
|
4/7/2016
|
+0.80 / +2.73%
|
29.30
|
30.20
|
29.30
|
30.10
|
29.76
|
17.21
|
1,523,950
|
|
|
4/6/2016
|
+0.40 / +1.38%
|
28.90
|
29.30
|
28.70
|
29.30
|
28.93
|
16.76
|
1,957,930
|
|
|
4/5/2016
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.50
|
28.90
|
28.65
|
16.53
|
1,314,190
|
|
|
4/4/2016
|
+0.30 / +1.05%
|
28.30
|
28.80
|
28.00
|
28.80
|
28.44
|
16.47
|
1,780,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|