|
|
Closing price on 6/27/2018
|
|
| Open |
15.65 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
1,977,640 |
| Split-adjusted Price |
11.60 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
-0.05 / -0.32%
|
15.65
|
15.70
|
15.50
|
15.60
|
15.62
|
11.60
|
1,977,640
|
|
|
6/26/2018
|
+0.05 / +0.32%
|
15.30
|
15.65
|
15.20
|
15.65
|
15.42
|
11.63
|
1,565,170
|
|
|
6/25/2018
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.25
|
15.60
|
15.62
|
11.60
|
1,948,990
|
|
|
6/22/2018
|
+1.00 / +6.71%
|
14.75
|
15.90
|
14.45
|
15.90
|
15.50
|
11.82
|
1,960,100
|
|
|
6/21/2018
|
-0.35 / -2.30%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.93
|
11.08
|
825,910
|
|
|
6/20/2018
|
-0.05 / -0.33%
|
15.00
|
15.25
|
14.80
|
15.25
|
15.10
|
11.34
|
2,687,920
|
|
|
6/19/2018
|
+0.65 / +4.44%
|
14.60
|
15.30
|
13.65
|
15.30
|
14.43
|
11.37
|
3,890,270
|
|
|
6/18/2018
|
+0.05 / +0.34%
|
14.75
|
15.00
|
14.50
|
14.65
|
14.74
|
10.89
|
1,085,860
|
|
|
6/15/2018
|
-0.40 / -2.67%
|
14.75
|
15.15
|
14.60
|
14.60
|
14.64
|
10.85
|
3,438,100
|
|
|
6/14/2018
|
+0.20 / +1.35%
|
14.90
|
15.15
|
14.90
|
15.00
|
15.03
|
11.15
|
1,105,020
|
|
|
6/13/2018
|
-0.30 / -1.99%
|
14.70
|
15.15
|
14.70
|
14.80
|
14.88
|
11.00
|
1,247,500
|
|
|
6/12/2018
|
-0.70 / -4.43%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.26
|
11.23
|
1,504,530
|
|
|
6/11/2018
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.76
|
11.75
|
1,234,490
|
|
|
6/8/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.65
|
15.90
|
15.81
|
11.82
|
1,251,280
|
|
|
6/7/2018
|
+0.30 / +1.92%
|
15.55
|
15.90
|
15.30
|
15.90
|
15.60
|
11.82
|
5,419,660
|
|
|
6/6/2018
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.55
|
15.60
|
15.66
|
11.60
|
1,389,890
|
|
|
6/5/2018
|
-0.05 / -0.32%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.86
|
11.71
|
1,394,190
|
|
|
6/4/2018
|
+0.80 / +5.33%
|
15.00
|
15.85
|
14.85
|
15.80
|
15.42
|
11.75
|
1,523,940
|
|
|
6/1/2018
|
+0.25 / +1.69%
|
14.55
|
15.00
|
14.55
|
15.00
|
14.79
|
11.15
|
5,078,090
|
|
|
5/31/2018
|
+0.40 / +2.79%
|
14.20
|
14.85
|
14.05
|
14.75
|
14.63
|
10.97
|
4,636,440
|
|
|
5/30/2018
|
+0.05 / +0.35%
|
14.00
|
14.35
|
13.60
|
14.35
|
14.14
|
10.67
|
3,627,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|