|
|
Closing price on 9/4/2020
|
|
| Open |
14.35 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
3,488,850 |
| Split-adjusted Price |
11.93 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
0.00 / 0.00%
|
14.35
|
14.50
|
14.20
|
14.50
|
14.33
|
11.93
|
3,488,850
|
|
|
9/3/2020
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.55
|
11.93
|
3,263,340
|
|
|
9/1/2020
|
+0.25 / +1.74%
|
14.35
|
14.60
|
14.30
|
14.60
|
14.43
|
12.01
|
3,169,550
|
|
|
8/31/2020
|
-0.25 / -1.71%
|
14.50
|
14.65
|
14.35
|
14.35
|
14.54
|
11.81
|
3,533,270
|
|
|
8/28/2020
|
-0.05 / -0.34%
|
14.65
|
14.65
|
14.45
|
14.60
|
14.56
|
12.01
|
3,317,430
|
|
|
8/27/2020
|
-0.05 / -0.34%
|
14.70
|
14.75
|
14.45
|
14.65
|
14.60
|
12.06
|
3,044,720
|
|
|
8/26/2020
|
-0.05 / -0.34%
|
14.80
|
14.85
|
14.60
|
14.70
|
14.74
|
12.10
|
3,662,510
|
|
|
8/25/2020
|
+0.45 / +3.15%
|
14.35
|
14.80
|
14.35
|
14.75
|
14.61
|
12.14
|
8,329,070
|
|
|
8/24/2020
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.05
|
14.30
|
14.15
|
11.77
|
3,733,240
|
|
|
8/21/2020
|
+0.20 / +1.44%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.02
|
11.60
|
3,149,760
|
|
|
8/20/2020
|
-0.20 / -1.42%
|
14.15
|
14.15
|
13.90
|
13.90
|
14.02
|
11.44
|
5,708,510
|
|
|
8/19/2020
|
-0.10 / -0.70%
|
14.20
|
14.25
|
13.95
|
14.10
|
14.10
|
11.60
|
2,911,900
|
|
|
8/18/2020
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.08
|
11.69
|
3,251,750
|
|
|
8/17/2020
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.75
|
13.90
|
13.83
|
11.44
|
2,528,170
|
|
|
8/14/2020
|
-0.15 / -1.07%
|
14.05
|
14.10
|
13.75
|
13.90
|
13.93
|
11.44
|
2,757,940
|
|
|
8/13/2020
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.90
|
14.05
|
13.99
|
11.56
|
3,909,160
|
|
|
8/12/2020
|
0.00 / 0.00%
|
14.05
|
14.15
|
13.90
|
14.05
|
13.98
|
11.56
|
3,130,660
|
|
|
8/11/2020
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.95
|
14.05
|
14.03
|
11.56
|
2,765,390
|
|
|
8/10/2020
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.00
|
14.15
|
14.12
|
11.64
|
3,929,130
|
|
|
8/7/2020
|
-0.10 / -0.70%
|
14.25
|
14.30
|
14.10
|
14.15
|
14.19
|
11.64
|
3,170,980
|
|
|
8/6/2020
|
-0.10 / -0.70%
|
14.05
|
14.40
|
14.05
|
14.25
|
14.21
|
11.73
|
4,251,940
|
|
|
8/5/2020
|
+0.35 / +2.50%
|
14.00
|
14.35
|
13.80
|
14.35
|
14.02
|
11.81
|
3,854,150
|
|
|
8/4/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.85
|
14.00
|
13.98
|
11.52
|
3,313,990
|
|
|
8/3/2020
|
+0.80 / +6.06%
|
13.10
|
14.10
|
13.10
|
14.00
|
13.52
|
11.52
|
6,551,620
|
|
|
7/31/2020
|
-0.30 / -2.22%
|
13.40
|
13.60
|
13.15
|
13.20
|
13.38
|
10.86
|
3,475,550
|
|
|
7/30/2020
|
+0.30 / +2.27%
|
13.60
|
13.60
|
13.20
|
13.50
|
13.46
|
11.11
|
2,854,810
|
|
|
7/29/2020
|
-0.80 / -5.71%
|
13.60
|
13.70
|
13.20
|
13.20
|
13.34
|
10.86
|
2,288,360
|
|
|
7/28/2020
|
+0.45 / +3.32%
|
13.20
|
14.20
|
13.20
|
14.00
|
13.63
|
11.52
|
3,750,950
|
|
|
7/27/2020
|
-1.00 / -6.87%
|
14.15
|
14.15
|
13.55
|
13.55
|
13.71
|
11.15
|
1,655,770
|
|
|
7/24/2020
|
-0.20 / -1.36%
|
14.80
|
14.80
|
13.95
|
14.55
|
14.45
|
11.97
|
2,995,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|