|
|
Closing price on 7/5/2022
|
|
| Open |
17.95 |
| High |
17.95 |
| Low |
17.20 |
| Volume |
1,164,600 |
| Split-adjusted Price |
14.61 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.70 / -3.91%
|
17.95
|
17.95
|
17.20
|
17.20
|
17.51
|
14.61
|
1,164,600
|
|
|
7/4/2022
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.80
|
15.21
|
837,600
|
|
|
7/1/2022
|
-0.95 / -5.09%
|
17.85
|
18.35
|
17.55
|
17.70
|
17.89
|
15.04
|
1,828,800
|
|
|
6/30/2022
|
+1.15 / +6.57%
|
17.70
|
18.65
|
17.00
|
18.65
|
18.26
|
15.85
|
5,712,400
|
|
|
6/29/2022
|
+1.10 / +6.71%
|
16.40
|
17.50
|
16.20
|
17.50
|
17.04
|
14.87
|
4,997,400
|
|
|
6/28/2022
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.00
|
16.40
|
16.35
|
13.93
|
4,346,700
|
|
|
6/27/2022
|
+0.20 / +1.25%
|
16.00
|
16.25
|
15.90
|
16.20
|
16.06
|
13.76
|
1,855,600
|
|
|
6/24/2022
|
+0.25 / +1.59%
|
15.75
|
16.25
|
15.70
|
16.00
|
15.94
|
13.59
|
2,094,200
|
|
|
6/23/2022
|
+0.45 / +2.94%
|
15.25
|
15.75
|
14.90
|
15.75
|
15.28
|
13.38
|
1,078,400
|
|
|
6/22/2022
|
+0.45 / +3.03%
|
15.00
|
15.30
|
14.85
|
15.30
|
15.06
|
13.00
|
1,402,300
|
|
|
6/21/2022
|
+0.15 / +1.02%
|
14.40
|
15.00
|
14.25
|
14.85
|
14.66
|
12.62
|
1,300,300
|
|
|
6/20/2022
|
-1.10 / -6.96%
|
15.80
|
15.90
|
14.70
|
14.70
|
15.07
|
12.49
|
1,998,300
|
|
|
6/17/2022
|
-0.40 / -2.47%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.60
|
13.42
|
2,101,000
|
|
|
6/16/2022
|
+0.35 / +2.21%
|
15.90
|
16.30
|
15.65
|
16.20
|
15.97
|
13.76
|
2,022,100
|
|
|
6/15/2022
|
-0.35 / -2.16%
|
16.20
|
16.20
|
15.10
|
15.85
|
15.62
|
13.47
|
2,299,900
|
|
|
6/14/2022
|
+0.05 / +0.31%
|
15.60
|
16.20
|
15.40
|
16.20
|
15.86
|
13.76
|
2,019,800
|
|
|
6/13/2022
|
-1.20 / -6.92%
|
16.55
|
16.75
|
16.15
|
16.15
|
16.29
|
13.72
|
4,777,200
|
|
|
6/10/2022
|
-0.75 / -4.14%
|
17.90
|
18.10
|
17.20
|
17.35
|
17.70
|
14.74
|
2,419,500
|
|
|
6/9/2022
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.95
|
18.10
|
18.06
|
15.38
|
1,157,600
|
|
|
6/8/2022
|
-0.05 / -0.27%
|
18.35
|
18.45
|
18.00
|
18.20
|
18.22
|
15.46
|
3,534,700
|
|
|
6/7/2022
|
+1.10 / +6.41%
|
17.30
|
18.25
|
17.15
|
18.25
|
17.77
|
15.51
|
4,730,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|