|
|
Closing price on 6/15/2020
|
|
| Open |
15.30 |
| High |
15.45 |
| Low |
14.65 |
| Volume |
2,410,020 |
| Split-adjusted Price |
12.10 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
-0.80 / -5.16%
|
15.30
|
15.45
|
14.65
|
14.70
|
15.12
|
12.10
|
2,410,020
|
|
|
6/12/2020
|
-0.70 / -4.32%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.35
|
12.75
|
2,705,060
|
|
|
6/11/2020
|
0.00 / 0.00%
|
16.20
|
16.40
|
15.30
|
16.20
|
16.04
|
13.33
|
3,115,710
|
|
|
6/10/2020
|
+0.05 / +0.31%
|
16.10
|
16.60
|
15.75
|
16.20
|
16.02
|
13.33
|
2,749,750
|
|
|
6/9/2020
|
+0.05 / +0.31%
|
16.70
|
16.70
|
16.10
|
16.15
|
16.38
|
13.29
|
2,396,060
|
|
|
6/8/2020
|
+1.05 / +6.98%
|
15.20
|
16.10
|
15.20
|
16.10
|
15.83
|
13.25
|
4,955,879
|
|
|
6/5/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.05
|
15.02
|
12.38
|
3,331,320
|
|
|
6/4/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.95
|
15.05
|
15.03
|
12.38
|
2,391,630
|
|
|
6/3/2020
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
14.95
|
14.90
|
12.30
|
2,281,430
|
|
|
6/2/2020
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.95
|
12.30
|
3,462,140
|
|
|
6/1/2020
|
+0.10 / +0.67%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.89
|
12.34
|
2,406,640
|
|
|
5/29/2020
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.70
|
14.90
|
14.81
|
12.26
|
2,698,040
|
|
|
5/28/2020
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.80
|
14.90
|
14.89
|
12.26
|
4,352,090
|
|
|
5/27/2020
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.80
|
14.95
|
14.99
|
12.30
|
2,940,670
|
|
|
5/26/2020
|
+0.20 / +1.35%
|
14.80
|
15.35
|
14.80
|
15.00
|
14.98
|
12.34
|
3,847,900
|
|
|
5/25/2020
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.85
|
12.18
|
4,225,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|