|
|
Closing price on 5/22/2020
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
2,337,600 |
| Split-adjusted Price |
12.26 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.75
|
14.90
|
14.96
|
12.26
|
2,337,600
|
|
|
5/21/2020
|
+0.15 / +1.00%
|
15.10
|
15.15
|
14.85
|
15.10
|
14.98
|
12.43
|
4,992,370
|
|
|
5/20/2020
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.85
|
14.95
|
14.91
|
12.30
|
3,425,820
|
|
|
5/19/2020
|
+0.30 / +2.04%
|
14.85
|
15.15
|
14.70
|
15.00
|
14.91
|
12.34
|
2,165,200
|
|
|
5/18/2020
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.60
|
14.70
|
14.73
|
12.10
|
4,765,970
|
|
|
5/15/2020
|
+0.05 / +0.34%
|
14.75
|
14.95
|
14.70
|
14.80
|
14.78
|
12.18
|
2,291,750
|
|
|
5/14/2020
|
-0.20 / -1.34%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.77
|
12.14
|
3,058,103
|
|
|
5/13/2020
|
+0.45 / +3.10%
|
14.50
|
15.20
|
14.30
|
14.95
|
14.78
|
12.30
|
2,707,620
|
|
|
5/12/2020
|
-0.30 / -2.03%
|
14.70
|
14.75
|
14.45
|
14.50
|
14.65
|
11.93
|
2,254,630
|
|
|
5/11/2020
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.83
|
12.18
|
2,143,070
|
|
|
5/8/2020
|
+0.50 / +3.51%
|
14.25
|
15.05
|
14.25
|
14.75
|
14.67
|
12.14
|
3,562,490
|
|
|
5/7/2020
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.00
|
14.25
|
14.21
|
11.73
|
2,174,480
|
|
|
5/6/2020
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.25
|
14.15
|
11.73
|
2,158,530
|
|
|
5/5/2020
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.15
|
14.19
|
11.64
|
4,822,460
|
|
|
5/4/2020
|
+0.40 / +2.91%
|
14.00
|
14.60
|
13.80
|
14.15
|
14.25
|
11.64
|
2,038,650
|
|
|
4/29/2020
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.60
|
13.75
|
13.73
|
11.31
|
2,187,410
|
|
|
4/28/2020
|
-0.05 / -0.36%
|
13.70
|
14.05
|
13.50
|
13.65
|
13.90
|
11.23
|
2,469,770
|
|
|
4/27/2020
|
-0.35 / -2.49%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.89
|
11.27
|
2,246,300
|
|
|
4/24/2020
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
14.05
|
13.94
|
11.56
|
2,178,120
|
|
|
4/23/2020
|
-0.10 / -0.71%
|
14.15
|
14.40
|
14.00
|
14.05
|
14.13
|
11.56
|
3,482,080
|
|
|
4/22/2020
|
-0.10 / -0.70%
|
13.50
|
14.25
|
13.50
|
14.15
|
13.87
|
11.64
|
3,449,640
|
|
|
4/21/2020
|
-1.05 / -6.86%
|
15.00
|
15.10
|
14.25
|
14.25
|
14.53
|
11.73
|
4,009,900
|
|
|
4/20/2020
|
+0.45 / +3.03%
|
14.90
|
15.30
|
14.65
|
15.30
|
14.96
|
12.59
|
2,441,650
|
|
|
4/17/2020
|
+0.65 / +4.58%
|
14.40
|
14.90
|
13.25
|
14.85
|
14.44
|
12.22
|
5,535,820
|
|
|
4/16/2020
|
+0.05 / +0.35%
|
14.05
|
14.20
|
13.80
|
14.20
|
14.01
|
11.69
|
2,180,850
|
|
|
4/15/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.05
|
14.15
|
14.18
|
11.64
|
3,680,650
|
|
|
4/14/2020
|
+0.15 / +1.07%
|
14.00
|
14.30
|
13.60
|
14.15
|
14.04
|
11.64
|
3,245,590
|
|
|
4/13/2020
|
+0.50 / +3.70%
|
13.50
|
14.35
|
13.50
|
14.00
|
13.92
|
11.52
|
1,592,680
|
|
|
4/10/2020
|
0.00 / 0.00%
|
13.65
|
13.80
|
13.40
|
13.50
|
13.57
|
11.11
|
1,438,610
|
|
|
4/9/2020
|
0.00 / 0.00%
|
13.15
|
14.15
|
13.15
|
13.50
|
13.54
|
11.11
|
1,478,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|