|
|
Closing price on 7/29/2020
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
2,288,360 |
| Split-adjusted Price |
10.86 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.80 / -5.71%
|
13.60
|
13.70
|
13.20
|
13.20
|
13.34
|
10.86
|
2,288,360
|
|
|
7/28/2020
|
+0.45 / +3.32%
|
13.20
|
14.20
|
13.20
|
14.00
|
13.63
|
11.52
|
3,750,950
|
|
|
7/27/2020
|
-1.00 / -6.87%
|
14.15
|
14.15
|
13.55
|
13.55
|
13.71
|
11.15
|
1,655,770
|
|
|
7/24/2020
|
-0.20 / -1.36%
|
14.80
|
14.80
|
13.95
|
14.55
|
14.45
|
11.97
|
2,995,670
|
|
|
7/23/2020
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.60
|
14.75
|
14.70
|
12.14
|
4,496,230
|
|
|
7/22/2020
|
-0.15 / -1.00%
|
15.10
|
15.10
|
14.75
|
14.80
|
14.90
|
12.18
|
4,384,420
|
|
|
7/21/2020
|
0.00 / 0.00%
|
14.95
|
15.20
|
14.75
|
14.95
|
14.96
|
12.30
|
4,210,080
|
|
|
7/20/2020
|
-0.20 / -1.32%
|
15.15
|
15.20
|
14.85
|
14.95
|
15.02
|
12.30
|
4,873,730
|
|
|
7/17/2020
|
+0.05 / +0.33%
|
15.10
|
15.30
|
14.80
|
15.15
|
15.07
|
12.47
|
6,379,310
|
|
|
7/16/2020
|
+0.40 / +2.72%
|
14.80
|
15.10
|
14.45
|
15.10
|
14.67
|
12.43
|
5,393,070
|
|
|
7/15/2020
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.55
|
14.70
|
14.67
|
12.10
|
4,373,470
|
|
|
7/14/2020
|
+0.15 / +1.03%
|
14.50
|
14.65
|
14.30
|
14.65
|
14.46
|
12.06
|
4,275,190
|
|
|
7/13/2020
|
-0.15 / -1.02%
|
14.65
|
14.80
|
14.45
|
14.50
|
14.62
|
11.93
|
4,203,720
|
|
|
7/10/2020
|
+0.10 / +0.69%
|
14.50
|
14.75
|
14.20
|
14.65
|
14.55
|
12.06
|
3,917,190
|
|
|
7/9/2020
|
+0.15 / +1.04%
|
14.45
|
14.65
|
14.15
|
14.55
|
14.50
|
11.97
|
4,153,260
|
|
|
7/8/2020
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.26
|
11.85
|
3,636,810
|
|
|
7/7/2020
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.30
|
14.31
|
11.77
|
3,084,030
|
|
|
7/6/2020
|
+0.25 / +1.78%
|
14.05
|
14.30
|
13.95
|
14.30
|
14.13
|
11.77
|
2,988,190
|
|
|
7/3/2020
|
+0.10 / +0.72%
|
13.90
|
14.20
|
13.90
|
14.05
|
14.01
|
11.56
|
2,533,570
|
|
|
7/2/2020
|
+0.10 / +0.72%
|
13.85
|
14.15
|
13.80
|
13.95
|
13.92
|
11.48
|
2,177,090
|
|
|
7/1/2020
|
+0.50 / +3.75%
|
13.50
|
14.00
|
13.30
|
13.85
|
13.52
|
11.40
|
2,205,200
|
|
|
6/30/2020
|
-0.55 / -3.96%
|
14.10
|
14.15
|
13.00
|
13.35
|
13.78
|
10.99
|
2,731,300
|
|
|
6/29/2020
|
-0.65 / -4.47%
|
14.50
|
14.55
|
13.80
|
13.90
|
14.09
|
11.44
|
2,299,130
|
|
|
6/26/2020
|
-0.05 / -0.34%
|
14.65
|
14.95
|
14.55
|
14.55
|
14.66
|
11.97
|
2,517,800
|
|
|
6/25/2020
|
-0.25 / -1.68%
|
14.70
|
14.85
|
14.55
|
14.60
|
14.67
|
12.01
|
2,141,940
|
|
|
6/24/2020
|
-0.15 / -1.00%
|
14.90
|
15.05
|
14.75
|
14.85
|
14.88
|
12.22
|
2,176,980
|
|
|
6/23/2020
|
+0.20 / +1.35%
|
14.80
|
15.15
|
14.80
|
15.00
|
15.02
|
12.34
|
2,294,090
|
|
|
6/22/2020
|
+0.25 / +1.72%
|
14.55
|
14.85
|
14.55
|
14.80
|
14.74
|
12.18
|
2,095,740
|
|
|
6/19/2020
|
-0.25 / -1.69%
|
14.95
|
15.00
|
14.55
|
14.55
|
14.67
|
11.97
|
3,971,920
|
|
|
6/18/2020
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.76
|
12.18
|
2,052,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|