|
|
Closing price on 5/4/2021
|
|
| Open |
19.60 |
| High |
19.90 |
| Low |
19.40 |
| Volume |
3,163,800 |
| Split-adjusted Price |
16.78 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2021
|
-0.25 / -1.25%
|
19.60
|
19.90
|
19.40
|
19.75
|
19.59
|
16.78
|
3,163,800
|
|
|
4/29/2021
|
-0.45 / -2.20%
|
20.45
|
20.65
|
20.00
|
20.00
|
20.31
|
16.99
|
2,516,300
|
|
|
4/28/2021
|
+0.20 / +0.99%
|
20.30
|
20.80
|
20.25
|
20.45
|
20.53
|
17.37
|
1,963,000
|
|
|
4/27/2021
|
-0.30 / -1.46%
|
20.80
|
20.90
|
20.25
|
20.25
|
20.49
|
17.20
|
1,780,600
|
|
|
4/26/2021
|
+0.15 / +0.74%
|
21.00
|
21.45
|
20.30
|
20.55
|
20.74
|
17.46
|
2,463,600
|
|
|
4/23/2021
|
+0.70 / +3.55%
|
19.70
|
20.50
|
19.65
|
20.40
|
19.88
|
17.33
|
3,578,600
|
|
|
4/22/2021
|
-1.45 / -6.86%
|
21.00
|
21.00
|
19.70
|
19.70
|
20.39
|
16.74
|
3,987,200
|
|
|
4/20/2021
|
-0.45 / -2.08%
|
21.65
|
21.90
|
21.10
|
21.15
|
21.33
|
17.97
|
3,120,200
|
|
|
4/19/2021
|
-0.40 / -1.82%
|
22.10
|
22.45
|
21.50
|
21.60
|
21.84
|
18.35
|
4,565,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
21.75
|
22.10
|
21.10
|
22.00
|
21.64
|
18.69
|
2,572,700
|
|
|
4/15/2021
|
-0.25 / -1.12%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.01
|
18.69
|
2,816,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.80
|
22.25
|
22.02
|
18.90
|
3,204,800
|
|
|
4/13/2021
|
-0.25 / -1.11%
|
22.55
|
22.55
|
22.00
|
22.25
|
22.30
|
18.90
|
3,577,800
|
|
|
4/12/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.47
|
19.12
|
4,289,700
|
|
|
4/9/2021
|
+0.05 / +0.22%
|
22.55
|
22.70
|
22.35
|
22.70
|
22.49
|
19.29
|
3,497,800
|
|
|
4/8/2021
|
-0.05 / -0.22%
|
22.70
|
22.80
|
22.40
|
22.65
|
22.58
|
19.24
|
1,851,800
|
|
|
4/7/2021
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.10
|
22.70
|
22.39
|
19.29
|
4,409,700
|
|
|
4/6/2021
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.41
|
19.12
|
2,049,100
|
|
|
4/5/2021
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.75
|
19.29
|
2,575,000
|
|
|
4/2/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.72
|
19.46
|
3,114,700
|
|
|
4/1/2021
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.05
|
22.90
|
22.39
|
19.46
|
3,418,900
|
|
|
3/31/2021
|
+0.20 / +0.90%
|
22.05
|
22.45
|
21.90
|
22.40
|
22.17
|
19.03
|
3,792,400
|
|
|
3/30/2021
|
+0.15 / +0.68%
|
22.05
|
22.35
|
21.95
|
22.20
|
22.16
|
18.86
|
2,913,100
|
|
|
3/29/2021
|
+0.05 / +0.23%
|
21.80
|
22.45
|
21.70
|
22.05
|
22.07
|
18.73
|
3,575,300
|
|
|
3/26/2021
|
-0.15 / -0.68%
|
21.50
|
22.00
|
20.60
|
22.00
|
21.36
|
18.69
|
4,903,900
|
|
|
3/25/2021
|
-0.55 / -2.42%
|
22.70
|
22.70
|
21.50
|
22.15
|
22.02
|
18.82
|
3,338,700
|
|
|
3/24/2021
|
-0.60 / -2.58%
|
22.70
|
23.00
|
21.70
|
22.70
|
22.48
|
19.29
|
3,544,700
|
|
|
3/23/2021
|
-0.20 / -0.85%
|
23.40
|
23.45
|
22.80
|
23.30
|
23.11
|
19.80
|
2,861,700
|
|
|
3/22/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.23
|
19.97
|
5,146,300
|
|
|
3/19/2021
|
-0.50 / -2.13%
|
23.10
|
23.40
|
22.90
|
23.00
|
23.10
|
19.54
|
5,453,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|