|
|
Closing price on 9/30/2022
|
|
| Open |
16.05 |
| High |
16.20 |
| Low |
15.65 |
| Volume |
1,858,900 |
| Split-adjusted Price |
13.76 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.65
|
16.20
|
15.99
|
13.76
|
1,858,900
|
|
|
9/29/2022
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.10
|
16.15
|
16.23
|
13.72
|
1,437,700
|
|
|
9/28/2022
|
-0.20 / -1.22%
|
16.30
|
16.50
|
16.10
|
16.15
|
16.21
|
13.72
|
1,065,300
|
|
|
9/27/2022
|
-0.30 / -1.80%
|
16.75
|
16.75
|
16.35
|
16.35
|
16.49
|
13.89
|
1,749,600
|
|
|
9/26/2022
|
-0.45 / -2.63%
|
16.95
|
16.95
|
16.40
|
16.65
|
16.53
|
14.15
|
4,248,000
|
|
|
9/23/2022
|
+0.20 / +1.18%
|
16.85
|
17.30
|
16.80
|
17.10
|
17.13
|
14.53
|
2,152,900
|
|
|
9/22/2022
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.61
|
14.36
|
2,236,900
|
|
|
9/21/2022
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.45
|
16.80
|
16.63
|
14.27
|
1,289,100
|
|
|
9/20/2022
|
+0.15 / +0.90%
|
16.55
|
16.75
|
16.30
|
16.75
|
16.55
|
14.23
|
1,755,100
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.55
|
16.60
|
16.69
|
14.10
|
1,463,700
|
|
|
9/16/2022
|
-0.60 / -3.49%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.68
|
14.10
|
4,120,800
|
|
|
9/15/2022
|
-0.05 / -0.29%
|
17.25
|
17.35
|
17.15
|
17.20
|
17.26
|
14.61
|
580,100
|
|
|
9/14/2022
|
-0.15 / -0.86%
|
16.90
|
17.25
|
16.90
|
17.25
|
17.06
|
14.66
|
1,419,800
|
|
|
9/13/2022
|
-0.20 / -1.14%
|
17.45
|
17.65
|
17.35
|
17.40
|
17.45
|
14.78
|
807,300
|
|
|
9/12/2022
|
-0.10 / -0.56%
|
17.90
|
17.95
|
17.40
|
17.60
|
17.69
|
14.95
|
1,497,800
|
|
|
9/9/2022
|
+0.30 / +1.72%
|
17.50
|
17.70
|
16.95
|
17.70
|
17.31
|
15.04
|
1,079,400
|
|
|
9/8/2022
|
-0.15 / -0.85%
|
17.65
|
17.70
|
17.40
|
17.40
|
17.54
|
14.78
|
1,810,900
|
|
|
9/7/2022
|
-0.50 / -2.77%
|
18.10
|
18.10
|
17.55
|
17.55
|
17.77
|
14.91
|
2,491,200
|
|
|
9/6/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.95
|
18.05
|
18.10
|
15.34
|
1,838,100
|
|
|
9/5/2022
|
-0.20 / -1.10%
|
18.25
|
18.35
|
17.95
|
18.05
|
18.08
|
15.34
|
1,164,200
|
|
|
8/31/2022
|
-0.25 / -1.35%
|
18.50
|
18.65
|
18.25
|
18.25
|
18.37
|
15.51
|
1,036,100
|
|
|
8/30/2022
|
+0.60 / +3.35%
|
18.25
|
19.00
|
18.10
|
18.50
|
18.65
|
15.72
|
3,465,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|