|
|
Closing price on 8/31/2021
|
|
| Open |
22.80 |
| High |
23.35 |
| Low |
22.30 |
| Volume |
9,973,300 |
| Split-adjusted Price |
19.20 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
0.00 / 0.00%
|
22.80
|
23.35
|
22.30
|
22.60
|
22.96
|
19.20
|
9,973,300
|
|
|
8/30/2021
|
+0.95 / +4.39%
|
22.05
|
22.80
|
21.90
|
22.60
|
22.53
|
19.20
|
8,449,580
|
|
|
8/27/2021
|
+0.05 / +0.23%
|
21.30
|
22.15
|
21.30
|
21.65
|
21.76
|
18.39
|
5,531,900
|
|
|
8/26/2021
|
+0.60 / +2.86%
|
21.10
|
21.85
|
20.90
|
21.60
|
21.30
|
18.35
|
4,320,800
|
|
|
8/25/2021
|
+0.50 / +2.44%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.60
|
17.84
|
2,920,600
|
|
|
8/24/2021
|
-0.50 / -2.38%
|
21.00
|
21.20
|
19.90
|
20.50
|
20.36
|
17.42
|
5,743,600
|
|
|
8/23/2021
|
-0.70 / -3.23%
|
21.45
|
21.70
|
20.75
|
21.00
|
21.20
|
17.84
|
5,264,700
|
|
|
8/20/2021
|
-0.65 / -2.91%
|
22.25
|
22.60
|
21.00
|
21.70
|
21.96
|
18.44
|
9,002,300
|
|
|
8/19/2021
|
+1.15 / +5.42%
|
21.10
|
22.50
|
21.10
|
22.35
|
22.00
|
18.99
|
10,075,100
|
|
|
8/18/2021
|
-0.25 / -1.17%
|
21.30
|
21.60
|
21.05
|
21.20
|
21.36
|
18.01
|
3,341,200
|
|
|
8/17/2021
|
+0.15 / +0.70%
|
21.50
|
22.00
|
21.20
|
21.45
|
21.63
|
18.22
|
7,811,900
|
|
|
8/16/2021
|
+1.20 / +5.97%
|
20.70
|
21.45
|
20.60
|
21.30
|
21.07
|
18.10
|
9,047,900
|
|
|
8/13/2021
|
-0.20 / -0.99%
|
20.20
|
20.55
|
19.60
|
20.10
|
19.96
|
17.08
|
3,831,500
|
|
|
8/12/2021
|
-0.35 / -1.69%
|
21.00
|
21.40
|
20.30
|
20.30
|
20.82
|
17.25
|
7,288,600
|
|
|
8/11/2021
|
+1.35 / +6.99%
|
20.10
|
20.65
|
20.10
|
20.65
|
20.58
|
17.54
|
8,739,200
|
|
|
8/10/2021
|
+0.05 / +0.26%
|
19.25
|
19.30
|
19.05
|
19.30
|
19.20
|
16.40
|
3,559,000
|
|
|
8/9/2021
|
+0.15 / +0.79%
|
19.05
|
19.40
|
18.70
|
19.25
|
19.17
|
16.36
|
2,915,500
|
|
|
8/6/2021
|
+0.45 / +2.41%
|
18.70
|
19.20
|
18.60
|
19.10
|
19.01
|
16.23
|
3,766,300
|
|
|
8/5/2021
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.45
|
18.65
|
18.63
|
15.85
|
1,980,500
|
|
|
8/4/2021
|
-0.35 / -1.84%
|
19.00
|
19.00
|
18.60
|
18.65
|
18.72
|
15.85
|
1,821,100
|
|
|
8/3/2021
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.50
|
19.00
|
18.81
|
16.14
|
1,930,600
|
|
|
8/2/2021
|
+0.35 / +1.89%
|
18.60
|
19.35
|
18.45
|
18.90
|
18.91
|
16.06
|
3,619,900
|
|
|
7/30/2021
|
+0.20 / +1.09%
|
18.30
|
18.70
|
18.15
|
18.55
|
18.41
|
15.76
|
3,407,800
|
|
|
7/29/2021
|
+0.10 / +0.55%
|
18.40
|
18.55
|
18.20
|
18.35
|
18.33
|
15.59
|
1,351,800
|
|
|
7/28/2021
|
-0.05 / -0.27%
|
18.20
|
18.55
|
18.15
|
18.25
|
18.35
|
15.51
|
3,897,961
|
|
|
7/27/2021
|
-0.20 / -1.08%
|
18.60
|
18.75
|
18.25
|
18.30
|
18.46
|
15.55
|
1,704,700
|
|
|
7/26/2021
|
+0.35 / +1.93%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.26
|
15.72
|
2,024,300
|
|
|
7/23/2021
|
-0.30 / -1.63%
|
18.45
|
18.65
|
18.15
|
18.15
|
18.40
|
15.42
|
2,249,100
|
|
|
7/22/2021
|
+0.05 / +0.27%
|
18.30
|
18.75
|
17.70
|
18.45
|
18.44
|
15.68
|
1,905,500
|
|
|
7/21/2021
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.37
|
15.63
|
1,194,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|