|
|
Closing price on 1/16/2025
|
|
| Open |
11.85 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
766,800 |
| Split-adjusted Price |
11.90 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2025
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.83
|
11.90
|
766,800
|
|
|
1/15/2025
|
+0.05 / +0.42%
|
11.70
|
11.85
|
11.70
|
11.85
|
11.80
|
11.85
|
1,488,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.78
|
11.80
|
943,200
|
|
|
1/13/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.55
|
11.80
|
11.72
|
11.80
|
999,300
|
|
|
1/10/2025
|
+0.25 / +2.18%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.69
|
11.70
|
1,189,600
|
|
|
1/9/2025
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.46
|
11.45
|
1,094,600
|
|
|
1/8/2025
|
+0.15 / +1.23%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.19
|
11.18
|
1,039,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.95
|
12.35
|
11.95
|
12.15
|
12.16
|
11.05
|
683,000
|
|
|
1/6/2025
|
-0.40 / -3.19%
|
12.60
|
12.70
|
12.10
|
12.15
|
12.35
|
11.05
|
1,430,600
|
|
|
1/3/2025
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.55
|
12.55
|
12.68
|
11.41
|
716,700
|
|
|
1/2/2025
|
-0.25 / -1.91%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.96
|
11.68
|
461,400
|
|
|
12/31/2024
|
+0.10 / +0.77%
|
12.85
|
13.10
|
12.80
|
13.10
|
13.01
|
11.91
|
2,148,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
11.82
|
885,500
|
|
|
12/27/2024
|
+0.05 / +0.39%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.94
|
11.82
|
887,600
|
|
|
12/26/2024
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.80
|
12.95
|
12.92
|
11.77
|
583,200
|
|
|
12/25/2024
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
11.73
|
887,400
|
|
|
12/24/2024
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.75
|
11.64
|
394,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.78
|
11.64
|
958,000
|
|
|
12/20/2024
|
0.00 / 0.00%
|
12.65
|
12.85
|
12.65
|
12.80
|
12.77
|
11.64
|
3,910,800
|
|
|
12/19/2024
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.71
|
11.64
|
670,200
|
|
|
12/18/2024
|
0.00 / 0.00%
|
12.75
|
12.85
|
12.70
|
12.85
|
12.78
|
11.68
|
1,037,100
|
|
|
12/17/2024
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.65
|
12.85
|
12.76
|
11.68
|
880,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
12.85
|
12.90
|
12.65
|
12.90
|
12.78
|
11.73
|
1,077,300
|
|
|
12/13/2024
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.82
|
11.73
|
969,000
|
|
|
12/12/2024
|
+0.10 / +0.78%
|
12.90
|
13.05
|
12.80
|
13.00
|
12.97
|
11.82
|
1,893,800
|
|
|
12/11/2024
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.55
|
12.90
|
12.75
|
11.73
|
1,815,900
|
|
|
12/10/2024
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.75
|
11.64
|
1,009,300
|
|
|
12/9/2024
|
+0.10 / +0.78%
|
12.75
|
12.95
|
12.70
|
12.85
|
12.87
|
11.68
|
1,743,800
|
|
|
12/6/2024
|
+0.25 / +2.00%
|
12.55
|
12.80
|
12.45
|
12.75
|
12.65
|
11.59
|
1,358,000
|
|
|
12/5/2024
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.40
|
11.36
|
967,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|