|
|
Closing price on 5/9/2022
|
|
| Open |
18.15 |
| High |
18.20 |
| Low |
17.25 |
| Volume |
4,359,600 |
| Split-adjusted Price |
14.66 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.25 / -6.76%
|
18.15
|
18.20
|
17.25
|
17.25
|
17.54
|
14.66
|
4,359,600
|
|
|
5/6/2022
|
-0.95 / -4.88%
|
18.85
|
19.20
|
18.50
|
18.50
|
18.77
|
15.72
|
2,140,800
|
|
|
5/5/2022
|
-0.05 / -0.26%
|
19.50
|
19.60
|
18.80
|
19.45
|
19.26
|
16.53
|
1,464,100
|
|
|
5/4/2022
|
+0.50 / +2.63%
|
19.00
|
19.75
|
18.80
|
19.50
|
19.24
|
16.57
|
2,046,200
|
|
|
4/29/2022
|
+0.70 / +3.83%
|
18.20
|
19.00
|
18.15
|
19.00
|
18.70
|
16.14
|
1,717,200
|
|
|
4/28/2022
|
-0.30 / -1.61%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.48
|
15.55
|
1,542,800
|
|
|
4/27/2022
|
+0.10 / +0.54%
|
18.00
|
18.80
|
17.90
|
18.60
|
18.20
|
15.80
|
1,906,900
|
|
|
4/26/2022
|
+0.40 / +2.21%
|
17.75
|
18.50
|
17.00
|
18.50
|
17.63
|
15.72
|
2,874,000
|
|
|
4/25/2022
|
-1.35 / -6.94%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.48
|
15.38
|
17,855,561
|
|
|
4/22/2022
|
+0.25 / +1.30%
|
19.15
|
19.75
|
18.65
|
19.45
|
19.28
|
16.53
|
2,718,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
19.00
|
19.20
|
17.90
|
19.20
|
18.47
|
16.31
|
5,763,800
|
|
|
4/20/2022
|
-1.40 / -6.80%
|
20.50
|
20.70
|
19.20
|
19.20
|
19.75
|
16.31
|
5,009,900
|
|
|
4/19/2022
|
-1.55 / -7.00%
|
22.15
|
22.20
|
20.60
|
20.60
|
21.39
|
17.50
|
3,353,400
|
|
|
4/18/2022
|
-0.45 / -1.99%
|
22.30
|
22.70
|
21.50
|
22.15
|
21.96
|
18.82
|
3,950,800
|
|
|
4/15/2022
|
+0.25 / +1.12%
|
22.35
|
22.65
|
22.10
|
22.60
|
22.35
|
19.20
|
1,933,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.35
|
22.46
|
18.99
|
5,018,300
|
|
|
4/13/2022
|
+0.35 / +1.59%
|
22.10
|
22.45
|
21.65
|
22.35
|
22.06
|
18.99
|
6,174,000
|
|
|
4/12/2022
|
-0.60 / -2.65%
|
23.10
|
23.15
|
22.00
|
22.00
|
22.61
|
18.69
|
2,752,500
|
|
|
4/8/2022
|
-0.30 / -1.31%
|
23.05
|
23.30
|
22.60
|
22.60
|
22.96
|
19.20
|
4,392,000
|
|
|
4/7/2022
|
-1.00 / -4.18%
|
24.00
|
24.20
|
22.90
|
22.90
|
23.46
|
19.46
|
4,118,900
|
|
|
4/6/2022
|
-0.10 / -0.42%
|
23.80
|
24.50
|
23.80
|
23.90
|
24.08
|
20.31
|
3,087,200
|
|
|
4/5/2022
|
-0.25 / -1.03%
|
24.30
|
24.30
|
23.95
|
24.00
|
24.06
|
20.39
|
3,247,000
|
|
|
4/4/2022
|
-0.05 / -0.21%
|
24.50
|
24.70
|
24.15
|
24.25
|
24.38
|
20.60
|
4,728,405
|
|
|
4/1/2022
|
+0.30 / +1.25%
|
23.60
|
24.30
|
23.55
|
24.30
|
23.90
|
20.65
|
4,352,900
|
|
|
3/31/2022
|
-0.05 / -0.21%
|
24.10
|
24.40
|
23.75
|
24.00
|
23.98
|
20.39
|
3,904,700
|
|
|
3/30/2022
|
-0.70 / -2.83%
|
24.60
|
24.90
|
23.80
|
24.05
|
24.27
|
20.43
|
5,921,700
|
|
|
3/29/2022
|
+0.75 / +3.13%
|
24.10
|
25.00
|
23.90
|
24.75
|
24.46
|
21.03
|
7,727,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
24.00
|
24.55
|
23.60
|
24.00
|
24.02
|
20.39
|
14,126,061
|
|
|
3/25/2022
|
+0.65 / +2.78%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.71
|
20.39
|
4,936,200
|
|
|
3/24/2022
|
+0.15 / +0.65%
|
23.20
|
23.50
|
23.20
|
23.35
|
23.37
|
19.84
|
4,289,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|