|
|
Closing price on 6/4/2025
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.25 |
| Volume |
1,134,600 |
| Split-adjusted Price |
18.40 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.25
|
18.40
|
18.35
|
18.40
|
1,134,600
|
|
|
6/3/2025
|
+0.15 / +0.82%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.31
|
18.40
|
1,520,900
|
|
|
6/2/2025
|
+0.05 / +0.27%
|
18.20
|
18.35
|
18.00
|
18.25
|
18.23
|
18.25
|
1,260,800
|
|
|
5/30/2025
|
+0.05 / +0.28%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.16
|
18.20
|
1,666,800
|
|
|
5/29/2025
|
+0.05 / +0.28%
|
18.10
|
18.15
|
17.95
|
18.15
|
18.05
|
18.15
|
1,458,200
|
|
|
5/28/2025
|
+0.05 / +0.28%
|
18.05
|
18.20
|
17.80
|
18.10
|
18.07
|
18.10
|
1,744,800
|
|
|
5/27/2025
|
+0.05 / +0.28%
|
17.95
|
18.05
|
17.80
|
18.05
|
17.95
|
18.05
|
1,929,700
|
|
|
5/26/2025
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.65
|
18.00
|
17.88
|
18.00
|
1,402,700
|
|
|
5/23/2025
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.65
|
17.95
|
17.88
|
17.95
|
1,287,700
|
|
|
5/22/2025
|
-0.15 / -0.83%
|
18.05
|
18.05
|
17.70
|
17.85
|
17.89
|
17.85
|
1,347,300
|
|
|
5/21/2025
|
+0.50 / +2.86%
|
17.65
|
18.05
|
17.45
|
18.00
|
17.74
|
18.00
|
2,517,000
|
|
|
5/20/2025
|
0.00 / 0.00%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.48
|
17.50
|
2,987,300
|
|
|
5/19/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.42
|
17.50
|
1,271,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.30
|
17.50
|
17.47
|
17.50
|
1,224,800
|
|
|
5/15/2025
|
+0.10 / +0.57%
|
17.45
|
17.50
|
17.15
|
17.50
|
17.37
|
17.50
|
7,060,100
|
|
|
5/14/2025
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.15
|
17.40
|
17.26
|
17.40
|
7,131,600
|
|
|
5/13/2025
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.10
|
17.35
|
17.23
|
17.35
|
1,671,900
|
|
|
5/12/2025
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.10
|
17.30
|
17.21
|
17.30
|
6,412,500
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.35
|
17.40
|
17.10
|
17.35
|
17.25
|
17.35
|
13,411,000
|
|
|
5/8/2025
|
+0.45 / +2.66%
|
16.90
|
17.45
|
16.85
|
17.35
|
17.20
|
17.35
|
5,962,900
|
|
|
5/7/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.84
|
16.90
|
5,753,000
|
|
|
5/6/2025
|
-0.10 / -0.59%
|
16.85
|
16.85
|
16.55
|
16.80
|
16.67
|
16.80
|
2,683,800
|
|
|
5/5/2025
|
-0.10 / -0.59%
|
17.05
|
17.05
|
16.80
|
16.90
|
16.90
|
16.90
|
1,311,100
|
|
|
4/29/2025
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.93
|
17.00
|
4,882,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.94
|
16.95
|
1,038,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.88
|
16.95
|
1,586,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
16.95
|
16.94
|
16.95
|
1,240,400
|
|
|
4/23/2025
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.89
|
16.95
|
1,333,600
|
|
|
4/22/2025
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.30
|
16.90
|
16.71
|
16.90
|
3,212,500
|
|
|
4/21/2025
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.85
|
16.90
|
1,146,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|