|
|
Closing price on 6/6/2022
|
|
| Open |
17.20 |
| High |
17.55 |
| Low |
17.10 |
| Volume |
1,551,400 |
| Split-adjusted Price |
14.57 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.10 / -0.58%
|
17.20
|
17.55
|
17.10
|
17.15
|
17.29
|
14.57
|
1,551,400
|
|
|
6/3/2022
|
-0.15 / -0.86%
|
17.40
|
17.50
|
17.10
|
17.25
|
17.28
|
14.66
|
2,074,200
|
|
|
6/2/2022
|
-0.15 / -0.85%
|
17.55
|
17.60
|
17.05
|
17.40
|
17.34
|
14.78
|
1,850,300
|
|
|
6/1/2022
|
+0.05 / +0.29%
|
17.10
|
17.55
|
17.00
|
17.55
|
17.24
|
14.91
|
2,230,600
|
|
|
5/31/2022
|
-0.20 / -1.13%
|
17.40
|
17.60
|
17.15
|
17.50
|
17.40
|
14.87
|
2,719,700
|
|
|
5/30/2022
|
+0.05 / +0.28%
|
17.55
|
17.75
|
17.40
|
17.70
|
17.56
|
15.04
|
1,983,600
|
|
|
5/27/2022
|
+0.30 / +1.73%
|
17.70
|
18.10
|
17.55
|
17.65
|
17.76
|
15.00
|
4,029,600
|
|
|
5/26/2022
|
+1.10 / +6.77%
|
16.40
|
17.35
|
16.35
|
17.35
|
17.04
|
14.74
|
5,243,400
|
|
|
5/25/2022
|
+0.65 / +4.17%
|
15.80
|
16.25
|
15.80
|
16.25
|
16.04
|
13.81
|
2,191,700
|
|
|
5/24/2022
|
-0.40 / -2.50%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.66
|
13.25
|
1,125,200
|
|
|
5/23/2022
|
-0.15 / -0.93%
|
16.35
|
16.35
|
15.30
|
16.00
|
15.81
|
13.59
|
1,528,300
|
|
|
5/20/2022
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.90
|
16.15
|
16.12
|
13.72
|
1,525,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
15.70
|
16.15
|
15.40
|
16.15
|
15.82
|
13.72
|
2,146,900
|
|
|
5/18/2022
|
+0.45 / +2.87%
|
16.00
|
16.40
|
15.55
|
16.15
|
16.08
|
13.72
|
2,667,300
|
|
|
5/17/2022
|
+1.00 / +6.80%
|
14.65
|
15.70
|
14.65
|
15.70
|
15.21
|
13.34
|
2,736,400
|
|
|
5/16/2022
|
+0.30 / +2.08%
|
14.60
|
15.25
|
14.35
|
14.70
|
14.82
|
12.49
|
3,652,000
|
|
|
5/13/2022
|
-1.05 / -6.80%
|
15.45
|
15.45
|
14.40
|
14.40
|
14.59
|
12.23
|
3,830,300
|
|
|
5/12/2022
|
-1.15 / -6.93%
|
16.50
|
16.60
|
15.45
|
15.45
|
15.76
|
13.13
|
3,371,400
|
|
|
5/11/2022
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.45
|
16.60
|
16.62
|
14.10
|
4,214,900
|
|
|
5/10/2022
|
-0.75 / -4.35%
|
16.50
|
17.00
|
16.10
|
16.50
|
16.48
|
14.02
|
2,915,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|