|
|
Closing price on 1/14/2021
|
|
| Open |
22.55 |
| High |
22.95 |
| Low |
22.20 |
| Volume |
4,803,800 |
| Split-adjusted Price |
19.41 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
+0.30 / +1.33%
|
22.55
|
22.95
|
22.20
|
22.85
|
22.69
|
19.41
|
4,803,800
|
|
|
1/13/2021
|
-0.30 / -1.31%
|
23.15
|
23.15
|
22.50
|
22.55
|
22.76
|
19.16
|
3,418,000
|
|
|
1/12/2021
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.60
|
22.85
|
22.84
|
19.41
|
4,117,400
|
|
|
1/11/2021
|
+1.05 / +4.82%
|
22.05
|
22.85
|
21.80
|
22.85
|
22.01
|
19.41
|
9,046,700
|
|
|
1/8/2021
|
+0.55 / +2.59%
|
21.20
|
21.80
|
21.00
|
21.80
|
21.32
|
18.52
|
6,506,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
21.30
|
21.35
|
21.00
|
21.25
|
21.18
|
18.05
|
4,126,200
|
|
|
1/6/2021
|
-0.10 / -0.47%
|
21.85
|
21.85
|
21.00
|
21.25
|
21.42
|
18.05
|
3,605,000
|
|
|
1/5/2021
|
+0.40 / +1.91%
|
20.95
|
22.00
|
20.90
|
21.35
|
21.60
|
18.14
|
6,989,000
|
|
|
1/4/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
20.95
|
20.96
|
17.80
|
5,706,795
|
|
|
12/31/2020
|
+0.10 / +0.48%
|
20.95
|
20.95
|
20.65
|
20.95
|
20.80
|
17.80
|
3,516,570
|
|
|
12/30/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.85
|
20.84
|
17.71
|
3,114,090
|
|
|
12/29/2020
|
0.00 / 0.00%
|
20.95
|
21.30
|
20.75
|
20.95
|
20.96
|
17.80
|
4,738,540
|
|
|
12/28/2020
|
+0.05 / +0.24%
|
21.00
|
21.15
|
20.65
|
20.95
|
20.90
|
17.80
|
4,712,940
|
|
|
12/25/2020
|
+0.40 / +1.95%
|
20.50
|
21.05
|
19.80
|
20.90
|
20.60
|
17.76
|
3,936,960
|
|
|
12/24/2020
|
-0.70 / -3.30%
|
21.20
|
21.30
|
19.75
|
20.50
|
20.35
|
17.42
|
4,004,710
|
|
|
12/23/2020
|
-0.30 / -1.40%
|
21.50
|
21.80
|
20.95
|
21.20
|
21.46
|
18.01
|
3,081,530
|
|
|
12/22/2020
|
+0.70 / +3.37%
|
21.00
|
21.75
|
20.70
|
21.50
|
21.28
|
18.27
|
4,109,180
|
|
|
12/21/2020
|
+1.00 / +5.05%
|
20.15
|
20.95
|
20.15
|
20.80
|
20.61
|
17.67
|
4,862,580
|
|
|
12/18/2020
|
0.00 / 0.00%
|
20.00
|
20.05
|
19.80
|
19.80
|
19.85
|
16.82
|
5,087,020
|
|
|
12/17/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.45
|
19.80
|
19.78
|
16.82
|
4,324,100
|
|
|
12/16/2020
|
+0.20 / +1.02%
|
19.70
|
20.00
|
19.55
|
19.80
|
19.80
|
16.82
|
4,051,590
|
|
|
12/15/2020
|
-0.20 / -1.01%
|
19.80
|
19.90
|
19.55
|
19.60
|
19.71
|
16.65
|
3,241,630
|
|
|
12/14/2020
|
+1.00 / +5.32%
|
18.80
|
20.05
|
18.80
|
19.80
|
19.32
|
16.82
|
4,756,580
|
|
|
12/11/2020
|
+0.25 / +1.35%
|
18.55
|
18.90
|
18.40
|
18.80
|
18.61
|
15.97
|
3,208,190
|
|
|
12/10/2020
|
-0.55 / -2.88%
|
19.10
|
19.20
|
18.55
|
18.55
|
18.89
|
15.76
|
3,653,520
|
|
|
12/9/2020
|
+0.05 / +0.26%
|
19.10
|
19.25
|
18.90
|
19.10
|
19.08
|
16.23
|
3,809,190
|
|
|
12/8/2020
|
-0.05 / -0.26%
|
19.00
|
19.25
|
18.90
|
19.05
|
19.04
|
16.19
|
2,930,860
|
|
|
12/7/2020
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.15
|
16.23
|
3,814,030
|
|
|
12/4/2020
|
+0.25 / +1.32%
|
19.00
|
19.70
|
18.65
|
19.20
|
19.01
|
16.31
|
4,689,540
|
|
|
12/3/2020
|
-0.05 / -0.26%
|
19.00
|
19.20
|
18.85
|
18.95
|
18.97
|
16.10
|
3,353,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|