|
|
Closing price on 8/29/2022
|
|
| Open |
17.85 |
| High |
17.95 |
| Low |
17.60 |
| Volume |
1,470,200 |
| Split-adjusted Price |
15.21 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.25 / -1.38%
|
17.85
|
17.95
|
17.60
|
17.90
|
17.77
|
15.21
|
1,470,200
|
|
|
8/26/2022
|
-0.35 / -1.89%
|
18.45
|
18.50
|
18.05
|
18.15
|
18.26
|
15.42
|
1,555,900
|
|
|
8/25/2022
|
+0.55 / +3.06%
|
18.00
|
18.65
|
18.00
|
18.50
|
18.38
|
15.72
|
2,529,800
|
|
|
8/24/2022
|
-0.35 / -1.91%
|
18.15
|
18.25
|
17.95
|
17.95
|
18.10
|
15.25
|
1,310,800
|
|
|
8/23/2022
|
+0.50 / +2.81%
|
17.55
|
18.30
|
17.55
|
18.30
|
17.82
|
15.55
|
1,150,700
|
|
|
8/22/2022
|
-0.10 / -0.56%
|
17.80
|
18.15
|
17.65
|
17.80
|
17.80
|
15.12
|
1,620,500
|
|
|
8/19/2022
|
-0.70 / -3.76%
|
18.45
|
18.65
|
17.75
|
17.90
|
18.19
|
15.21
|
4,090,000
|
|
|
8/18/2022
|
-0.05 / -0.27%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.66
|
15.80
|
1,610,200
|
|
|
8/17/2022
|
-0.35 / -1.84%
|
18.90
|
19.00
|
18.60
|
18.65
|
18.83
|
15.85
|
1,754,900
|
|
|
8/16/2022
|
-0.15 / -0.78%
|
19.10
|
19.15
|
18.85
|
19.00
|
18.95
|
16.14
|
2,397,200
|
|
|
8/15/2022
|
+0.05 / +0.26%
|
19.30
|
19.40
|
19.00
|
19.15
|
19.14
|
16.27
|
1,483,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.85
|
19.10
|
18.99
|
16.23
|
1,750,300
|
|
|
8/11/2022
|
+0.35 / +1.87%
|
18.95
|
19.35
|
18.85
|
19.10
|
19.08
|
16.23
|
5,781,600
|
|
|
8/10/2022
|
-0.20 / -1.06%
|
19.00
|
19.10
|
18.75
|
18.75
|
18.90
|
15.93
|
2,022,100
|
|
|
8/9/2022
|
+0.40 / +2.16%
|
18.60
|
19.05
|
18.55
|
18.95
|
18.79
|
16.10
|
2,826,800
|
|
|
8/8/2022
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.55
|
18.55
|
18.65
|
15.76
|
1,847,900
|
|
|
8/5/2022
|
-0.20 / -1.06%
|
18.70
|
18.75
|
18.40
|
18.65
|
18.59
|
15.85
|
2,478,600
|
|
|
8/4/2022
|
-0.15 / -0.79%
|
19.00
|
19.25
|
18.75
|
18.85
|
18.94
|
16.02
|
2,733,400
|
|
|
8/3/2022
|
+0.05 / +0.26%
|
18.85
|
19.30
|
18.80
|
19.00
|
18.98
|
16.14
|
3,114,500
|
|
|
8/2/2022
|
+0.60 / +3.27%
|
18.40
|
19.15
|
18.35
|
18.95
|
18.82
|
16.10
|
4,203,000
|
|
|
8/1/2022
|
+0.35 / +1.94%
|
17.90
|
18.50
|
17.90
|
18.35
|
18.28
|
15.59
|
2,459,200
|
|
|
7/29/2022
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.11
|
15.29
|
1,243,300
|
|
|
7/28/2022
|
+0.40 / +2.26%
|
18.10
|
18.25
|
17.85
|
18.10
|
18.04
|
15.38
|
1,812,200
|
|
|
7/27/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.55
|
17.70
|
17.68
|
15.04
|
639,700
|
|
|
7/26/2022
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
15.12
|
1,402,800
|
|
|
7/25/2022
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.85
|
17.85
|
17.94
|
15.17
|
1,701,000
|
|
|
7/22/2022
|
+0.05 / +0.28%
|
18.20
|
18.45
|
18.15
|
18.20
|
18.26
|
15.46
|
1,466,000
|
|
|
7/21/2022
|
-0.25 / -1.36%
|
18.40
|
18.50
|
18.15
|
18.15
|
18.27
|
15.42
|
1,463,600
|
|
|
7/20/2022
|
+0.50 / +2.79%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.27
|
15.63
|
2,234,200
|
|
|
7/19/2022
|
-0.45 / -2.45%
|
18.30
|
18.35
|
17.80
|
17.90
|
17.96
|
15.21
|
1,518,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|