|
|
Closing price on 6/6/2019
|
|
| Open |
17.65 |
| High |
17.80 |
| Low |
17.45 |
| Volume |
4,443,460 |
| Split-adjusted Price |
14.31 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.05 / -0.28%
|
17.65
|
17.80
|
17.45
|
17.80
|
17.65
|
14.31
|
4,443,460
|
|
|
6/5/2019
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.60
|
17.85
|
17.80
|
14.35
|
3,453,220
|
|
|
6/4/2019
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.65
|
17.80
|
17.80
|
14.31
|
926,500
|
|
|
6/3/2019
|
-0.25 / -1.39%
|
17.80
|
17.95
|
17.75
|
17.80
|
17.83
|
14.31
|
9,000,490
|
|
|
5/31/2019
|
+0.05 / +0.28%
|
17.80
|
18.05
|
17.80
|
18.05
|
17.95
|
14.51
|
1,284,090
|
|
|
5/30/2019
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.78
|
14.47
|
1,160,200
|
|
|
5/29/2019
|
-0.20 / -1.11%
|
17.90
|
17.95
|
17.80
|
17.80
|
17.83
|
14.31
|
1,205,330
|
|
|
5/28/2019
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.80
|
18.00
|
17.92
|
14.47
|
1,373,440
|
|
|
5/27/2019
|
+0.15 / +0.84%
|
17.70
|
18.05
|
17.70
|
18.05
|
17.86
|
14.51
|
1,192,130
|
|
|
5/24/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.85
|
14.39
|
1,538,500
|
|
|
5/23/2019
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.02
|
14.47
|
1,343,670
|
|
|
5/22/2019
|
-0.05 / -0.27%
|
18.25
|
18.25
|
18.00
|
18.20
|
18.13
|
14.63
|
959,880
|
|
|
5/21/2019
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.20
|
18.25
|
18.27
|
14.67
|
1,307,100
|
|
|
5/20/2019
|
+0.45 / +2.52%
|
17.85
|
18.30
|
17.75
|
18.30
|
17.96
|
14.71
|
1,628,910
|
|
|
5/17/2019
|
+0.20 / +1.13%
|
17.55
|
17.85
|
17.55
|
17.85
|
17.71
|
14.35
|
1,377,730
|
|
|
5/16/2019
|
+0.05 / +0.28%
|
17.60
|
17.65
|
17.50
|
17.65
|
17.59
|
14.19
|
1,340,730
|
|
|
5/15/2019
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.55
|
17.60
|
17.61
|
14.15
|
1,816,130
|
|
|
5/14/2019
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.50
|
17.65
|
17.59
|
14.19
|
1,428,430
|
|
|
5/13/2019
|
0.00 / 0.00%
|
17.60
|
17.65
|
17.35
|
17.65
|
17.57
|
14.19
|
6,359,890
|
|
|
5/10/2019
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.65
|
17.61
|
14.19
|
1,311,900
|
|
|
5/9/2019
|
-0.05 / -0.28%
|
17.30
|
17.65
|
17.30
|
17.65
|
17.53
|
14.19
|
1,316,440
|
|
|
5/8/2019
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.44
|
14.23
|
1,398,510
|
|
|
5/7/2019
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.30
|
17.70
|
17.57
|
14.23
|
2,050,880
|
|
|
5/6/2019
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.75
|
14.23
|
4,579,885
|
|
|
5/3/2019
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.05
|
18.10
|
18.14
|
14.55
|
978,250
|
|
|
5/2/2019
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.05
|
18.30
|
18.16
|
14.71
|
1,085,620
|
|
|
4/26/2019
|
-0.05 / -0.27%
|
18.25
|
18.40
|
18.10
|
18.20
|
18.21
|
14.63
|
1,183,710
|
|
|
4/25/2019
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.10
|
18.25
|
18.19
|
14.67
|
701,500
|
|
|
4/24/2019
|
+0.15 / +0.83%
|
18.10
|
18.25
|
18.10
|
18.25
|
18.19
|
14.67
|
785,289
|
|
|
4/23/2019
|
-0.15 / -0.82%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.19
|
14.55
|
1,011,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|