|
|
Closing price on 7/28/2025
|
|
| Open |
23.45 |
| High |
24.95 |
| Low |
23.45 |
| Volume |
3,282,100 |
| Split-adjusted Price |
24.95 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+1.55 / +6.62%
|
23.45
|
24.95
|
23.45
|
24.95
|
24.08
|
24.95
|
3,282,100
|
|
|
7/25/2025
|
+0.35 / +1.52%
|
23.05
|
23.40
|
22.85
|
23.40
|
23.22
|
23.40
|
2,476,600
|
|
|
7/24/2025
|
+0.55 / +2.44%
|
22.55
|
23.10
|
22.55
|
23.05
|
22.90
|
23.05
|
2,282,600
|
|
|
7/23/2025
|
+0.70 / +3.21%
|
21.85
|
22.50
|
21.85
|
22.50
|
22.19
|
22.50
|
2,287,200
|
|
|
7/22/2025
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.70
|
21.80
|
1,213,600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
21.70
|
21.85
|
21.50
|
21.70
|
21.66
|
21.70
|
1,328,900
|
|
|
7/18/2025
|
+1.35 / +6.63%
|
20.40
|
21.75
|
20.40
|
21.70
|
21.03
|
21.70
|
1,972,700
|
|
|
7/17/2025
|
+0.10 / +0.49%
|
20.25
|
20.35
|
20.00
|
20.35
|
20.23
|
20.35
|
1,722,200
|
|
|
7/16/2025
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.00
|
20.25
|
20.12
|
20.25
|
843,200
|
|
|
7/15/2025
|
+0.05 / +0.25%
|
20.15
|
20.20
|
19.95
|
20.20
|
20.05
|
20.20
|
2,791,212
|
|
|
7/14/2025
|
+0.05 / +0.25%
|
20.10
|
20.20
|
19.95
|
20.15
|
20.05
|
20.15
|
1,153,000
|
|
|
7/11/2025
|
+0.05 / +0.25%
|
20.05
|
20.15
|
19.90
|
20.10
|
20.01
|
20.10
|
1,501,000
|
|
|
7/10/2025
|
+0.05 / +0.25%
|
19.80
|
20.05
|
19.70
|
20.05
|
19.89
|
20.05
|
1,409,300
|
|
|
7/9/2025
|
+0.20 / +1.01%
|
19.85
|
20.00
|
19.70
|
20.00
|
19.86
|
20.00
|
1,594,800
|
|
|
7/8/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.80
|
19.76
|
19.80
|
1,186,000
|
|
|
7/7/2025
|
+0.05 / +0.25%
|
19.75
|
19.80
|
19.60
|
19.80
|
19.70
|
19.80
|
1,235,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
19.80
|
19.85
|
19.60
|
19.75
|
19.71
|
19.75
|
1,140,600
|
|
|
7/3/2025
|
-0.05 / -0.25%
|
19.80
|
19.90
|
19.70
|
19.75
|
19.80
|
19.75
|
1,064,500
|
|
|
7/2/2025
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.72
|
19.80
|
1,151,100
|
|
|
7/1/2025
|
-0.05 / -0.25%
|
19.75
|
19.85
|
19.55
|
19.70
|
19.68
|
19.70
|
1,160,200
|
|
|
6/30/2025
|
+0.35 / +1.80%
|
19.35
|
19.75
|
19.20
|
19.75
|
19.49
|
19.75
|
2,016,600
|
|
|
6/27/2025
|
+0.25 / +1.31%
|
19.10
|
19.40
|
18.90
|
19.40
|
19.16
|
19.40
|
2,063,000
|
|
|
6/26/2025
|
+0.05 / +0.26%
|
19.10
|
19.15
|
18.90
|
19.15
|
19.05
|
19.15
|
1,508,400
|
|
|
6/25/2025
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.95
|
19.10
|
19.08
|
19.10
|
1,142,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.95
|
19.10
|
19.08
|
19.10
|
1,317,400
|
|
|
6/23/2025
|
+0.10 / +0.53%
|
18.80
|
19.15
|
18.75
|
19.10
|
19.01
|
19.10
|
1,262,400
|
|
|
6/20/2025
|
-0.10 / -0.52%
|
19.10
|
19.15
|
19.00
|
19.00
|
19.06
|
19.00
|
1,525,500
|
|
|
6/19/2025
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
19.10
|
18.99
|
19.10
|
1,238,300
|
|
|
6/18/2025
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.90
|
19.00
|
19.02
|
19.00
|
1,379,700
|
|
|
6/17/2025
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.80
|
19.00
|
18.96
|
19.00
|
1,757,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|