|
|
Closing price on 5/7/2018
|
|
| Open |
18.20 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
9,971,190 |
| Split-adjusted Price |
13.49 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2018
|
+0.15 / +0.87%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
12.86
|
2,665,070
|
|
|
4/11/2018
|
-0.60 / -3.38%
|
17.75
|
17.75
|
17.15
|
17.15
|
17.46
|
12.75
|
5,422,410
|
|
|
4/10/2018
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.70
|
17.75
|
17.94
|
13.20
|
5,597,670
|
|
|
4/9/2018
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.05
|
18.05
|
18.37
|
13.42
|
9,358,474
|
|
|
4/6/2018
|
+0.55 / +3.14%
|
17.40
|
18.35
|
17.35
|
18.05
|
17.82
|
13.42
|
7,789,580
|
|
|
4/5/2018
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.25
|
17.50
|
17.38
|
13.01
|
2,490,220
|
|
|
4/4/2018
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.20
|
17.45
|
17.38
|
12.97
|
3,298,420
|
|
|
4/3/2018
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.05
|
17.45
|
17.26
|
12.97
|
3,033,400
|
|
|
4/2/2018
|
-0.20 / -1.14%
|
17.65
|
18.15
|
17.40
|
17.40
|
17.76
|
12.94
|
3,715,030
|
|
|
3/30/2018
|
+0.50 / +2.92%
|
16.95
|
17.70
|
16.80
|
17.60
|
17.19
|
13.08
|
6,325,690
|
|
|
3/29/2018
|
-0.25 / -1.44%
|
17.35
|
17.45
|
16.95
|
17.10
|
17.14
|
12.71
|
6,239,090
|
|
|
3/28/2018
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.35
|
17.26
|
12.90
|
2,260,924
|
|
|
3/27/2018
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.25
|
17.40
|
17.43
|
12.94
|
8,258,330
|
|
|
3/26/2018
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.15
|
17.60
|
17.39
|
13.08
|
13,227,216
|
|
|
3/23/2018
|
-0.80 / -4.40%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.46
|
12.94
|
16,064,676
|
|
|
3/22/2018
|
-0.35 / -1.89%
|
18.55
|
18.65
|
18.00
|
18.20
|
18.30
|
13.53
|
4,223,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|