|
|
Closing price on 8/5/2015
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.40 |
| Volume |
4,740,700 |
| Split-adjusted Price |
8.77 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.75
|
8.77
|
4,740,700
|
|
|
8/4/2015
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.60
|
8.71
|
2,289,900
|
|
|
8/3/2015
|
-0.40 / -2.50%
|
15.50
|
16.00
|
15.40
|
15.60
|
15.57
|
8.60
|
3,861,190
|
|
|
7/31/2015
|
+0.60 / +3.90%
|
15.40
|
16.10
|
15.20
|
16.00
|
15.62
|
8.82
|
5,934,660
|
|
|
7/30/2015
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.18
|
8.49
|
3,288,170
|
|
|
7/29/2015
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.70
|
14.90
|
14.89
|
8.22
|
1,760,590
|
|
|
7/28/2015
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.03
|
8.22
|
1,435,050
|
|
|
7/27/2015
|
+0.10 / +0.66%
|
15.10
|
15.60
|
15.00
|
15.30
|
15.28
|
8.44
|
2,126,210
|
|
|
7/24/2015
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.86
|
8.38
|
2,762,650
|
|
|
7/23/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.54
|
8.05
|
4,534,190
|
|
|
7/22/2015
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.49
|
8.00
|
4,207,430
|
|
|
7/21/2015
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.48
|
7.94
|
829,810
|
|
|
7/20/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.61
|
8.05
|
944,450
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.67
|
8.11
|
1,492,290
|
|
|
7/16/2015
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.30
|
14.70
|
14.57
|
8.11
|
1,072,930
|
|
|
7/15/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.54
|
7.94
|
1,095,430
|
|
|
7/14/2015
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.40
|
14.70
|
14.59
|
8.11
|
1,332,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.61
|
8.11
|
1,043,480
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.57
|
8.11
|
1,317,230
|
|
|
7/9/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.50
|
8.11
|
2,184,570
|
|
|
7/8/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.58
|
8.11
|
974,720
|
|
|
7/7/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.62
|
8.05
|
1,211,520
|
|
|
7/6/2015
|
+0.20 / +1.38%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.54
|
8.11
|
1,036,080
|
|
|
7/3/2015
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.51
|
8.00
|
656,410
|
|
|
7/2/2015
|
+0.80 / +5.71%
|
13.80
|
14.90
|
13.80
|
14.80
|
14.35
|
8.16
|
2,059,820
|
|
|
7/1/2015
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.81
|
7.72
|
616,410
|
|
|
6/30/2015
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.64
|
7.55
|
452,190
|
|
|
6/29/2015
|
-0.30 / -2.16%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.65
|
7.50
|
478,670
|
|
|
6/26/2015
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.75
|
7.66
|
529,750
|
|
|
6/25/2015
|
-0.30 / -2.13%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.84
|
7.61
|
239,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|