|
|
Closing price on 8/7/2019
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
1,318,850 |
| Split-adjusted Price |
13.41 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
-0.25 / -1.51%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.29
|
13.41
|
1,318,850
|
|
|
8/6/2019
|
-0.15 / -0.90%
|
16.50
|
16.70
|
16.40
|
16.55
|
16.48
|
13.62
|
1,093,520
|
|
|
8/5/2019
|
-0.10 / -0.60%
|
16.65
|
16.80
|
16.55
|
16.70
|
16.65
|
13.74
|
1,285,120
|
|
|
8/2/2019
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.66
|
13.82
|
1,265,700
|
|
|
8/1/2019
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.50
|
16.75
|
16.58
|
13.78
|
1,558,530
|
|
|
7/31/2019
|
+0.10 / +0.60%
|
16.55
|
16.65
|
16.30
|
16.65
|
16.46
|
13.70
|
1,583,430
|
|
|
7/30/2019
|
+0.10 / +0.61%
|
16.45
|
16.55
|
16.30
|
16.55
|
16.45
|
13.62
|
1,534,740
|
|
|
7/29/2019
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.25
|
16.45
|
16.44
|
13.54
|
2,198,540
|
|
|
7/26/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.25
|
16.15
|
13.37
|
1,934,940
|
|
|
7/25/2019
|
-0.10 / -0.61%
|
16.25
|
16.45
|
16.15
|
16.35
|
16.29
|
13.45
|
1,442,500
|
|
|
7/24/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.30
|
16.45
|
16.39
|
13.54
|
1,579,030
|
|
|
7/23/2019
|
-0.05 / -0.30%
|
16.45
|
16.55
|
16.40
|
16.55
|
16.49
|
13.62
|
1,288,700
|
|
|
7/22/2019
|
-0.10 / -0.60%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.52
|
13.66
|
1,258,450
|
|
|
7/19/2019
|
-0.10 / -0.60%
|
16.65
|
16.85
|
16.60
|
16.70
|
16.69
|
13.74
|
1,210,420
|
|
|
7/18/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.78
|
13.82
|
1,346,420
|
|
|
7/17/2019
|
-0.10 / -0.59%
|
16.85
|
16.90
|
16.80
|
16.90
|
16.85
|
13.91
|
1,389,040
|
|
|
7/16/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.92
|
13.99
|
2,030,650
|
|
|
7/15/2019
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.91
|
13.99
|
1,686,450
|
|
|
7/12/2019
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.95
|
13.99
|
1,820,750
|
|
|
7/11/2019
|
+0.05 / +0.29%
|
16.80
|
17.10
|
16.80
|
17.05
|
17.00
|
14.03
|
1,497,180
|
|
|
7/10/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.92
|
13.99
|
2,062,050
|
|
|
7/9/2019
|
-0.15 / -0.87%
|
16.95
|
17.00
|
16.80
|
17.00
|
16.91
|
13.99
|
1,461,480
|
|
|
7/8/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.95
|
17.15
|
17.05
|
13.78
|
2,752,126
|
|
|
7/5/2019
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.95
|
17.15
|
17.07
|
13.78
|
1,800,950
|
|
|
7/4/2019
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.95
|
17.15
|
17.06
|
13.78
|
1,871,900
|
|
|
7/3/2019
|
-0.05 / -0.29%
|
17.10
|
17.15
|
16.95
|
17.15
|
17.07
|
13.78
|
1,286,400
|
|
|
7/2/2019
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.00
|
17.20
|
17.13
|
13.82
|
1,619,240
|
|
|
7/1/2019
|
+0.05 / +0.29%
|
17.20
|
17.25
|
16.95
|
17.25
|
17.12
|
13.86
|
2,128,740
|
|
|
6/28/2019
|
+0.10 / +0.58%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.06
|
13.82
|
3,303,620
|
|
|
6/27/2019
|
-0.05 / -0.29%
|
17.15
|
17.15
|
16.95
|
17.10
|
17.05
|
13.74
|
4,212,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|