|
|
Closing price on 5/29/2018
|
|
| Open |
13.30 |
| High |
14.55 |
| Low |
13.30 |
| Volume |
6,162,290 |
| Split-adjusted Price |
10.63 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.05 / +0.35%
|
13.30
|
14.55
|
13.30
|
14.30
|
13.60
|
10.63
|
6,162,290
|
|
|
5/28/2018
|
-1.05 / -6.86%
|
15.00
|
15.00
|
14.25
|
14.25
|
14.44
|
10.59
|
3,185,750
|
|
|
5/25/2018
|
-1.10 / -6.71%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.72
|
11.37
|
4,934,710
|
|
|
5/24/2018
|
-0.60 / -3.53%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.81
|
12.19
|
4,875,600
|
|
|
5/23/2018
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.35
|
17.00
|
16.71
|
12.64
|
4,707,210
|
|
|
5/22/2018
|
-0.45 / -2.59%
|
17.30
|
17.45
|
16.60
|
16.90
|
17.02
|
12.56
|
4,233,640
|
|
|
5/21/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.25
|
17.35
|
17.33
|
12.90
|
2,532,550
|
|
|
5/18/2018
|
+0.25 / +1.45%
|
17.30
|
17.50
|
17.05
|
17.45
|
17.30
|
12.97
|
4,234,830
|
|
|
5/17/2018
|
0.00 / 0.00%
|
17.20
|
17.80
|
17.20
|
17.20
|
17.45
|
12.79
|
5,581,510
|
|
|
5/16/2018
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.49
|
12.79
|
6,062,020
|
|
|
5/15/2018
|
-0.40 / -2.22%
|
17.90
|
18.05
|
17.60
|
17.60
|
17.89
|
13.08
|
5,945,780
|
|
|
5/14/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
18.00
|
17.80
|
13.38
|
10,041,750
|
|
|
5/11/2018
|
+0.65 / +3.77%
|
17.20
|
17.90
|
16.95
|
17.90
|
17.23
|
13.31
|
11,247,240
|
|
|
5/10/2018
|
-0.25 / -1.43%
|
17.45
|
17.60
|
17.25
|
17.25
|
17.41
|
12.82
|
9,908,000
|
|
|
5/9/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.56
|
13.01
|
3,802,610
|
|
|
5/8/2018
|
-0.65 / -3.58%
|
18.10
|
18.20
|
17.50
|
17.50
|
17.77
|
13.01
|
6,868,857
|
|
|
5/7/2018
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.15
|
18.28
|
13.49
|
9,971,190
|
|
|
5/4/2018
|
-0.20 / -1.08%
|
18.45
|
18.50
|
18.25
|
18.25
|
18.37
|
13.57
|
10,321,725
|
|
|
5/3/2018
|
+0.05 / +0.27%
|
18.35
|
18.50
|
18.20
|
18.45
|
18.35
|
13.72
|
7,877,870
|
|
|
5/2/2018
|
+0.30 / +1.66%
|
18.10
|
18.55
|
18.00
|
18.40
|
18.38
|
13.68
|
7,962,800
|
|
|
4/27/2018
|
+0.65 / +3.72%
|
17.45
|
18.10
|
17.30
|
18.10
|
17.74
|
13.46
|
12,747,000
|
|
|
4/26/2018
|
-0.35 / -1.97%
|
17.70
|
17.80
|
17.35
|
17.45
|
17.60
|
12.97
|
7,898,910
|
|
|
4/24/2018
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.74
|
13.23
|
6,329,890
|
|
|
4/23/2018
|
-0.70 / -3.78%
|
18.60
|
18.60
|
17.50
|
17.80
|
18.01
|
13.23
|
4,464,910
|
|
|
4/20/2018
|
+0.55 / +3.06%
|
17.95
|
18.50
|
17.80
|
18.50
|
18.08
|
13.75
|
4,166,820
|
|
|
4/19/2018
|
-0.25 / -1.37%
|
18.20
|
18.30
|
17.85
|
17.95
|
18.03
|
13.34
|
3,618,740
|
|
|
4/18/2018
|
-0.45 / -2.41%
|
18.70
|
18.90
|
18.15
|
18.20
|
18.67
|
13.53
|
6,055,860
|
|
|
4/17/2018
|
+0.65 / +3.61%
|
18.15
|
18.70
|
18.10
|
18.65
|
18.38
|
13.86
|
8,768,300
|
|
|
4/16/2018
|
+0.35 / +1.98%
|
17.75
|
18.00
|
17.45
|
18.00
|
17.74
|
13.38
|
2,919,240
|
|
|
4/13/2018
|
+0.35 / +2.02%
|
17.50
|
17.70
|
17.40
|
17.65
|
17.55
|
13.12
|
3,938,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|