|
Closing price on 1/18/2018
|
|
| Open |
21.55 |
| High |
23.30 |
| Low |
21.55 |
| Volume |
10,922,770 |
| Split-adjusted Price |
14.86 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
+1.35 / +6.15%
|
21.55
|
23.30
|
21.55
|
23.30
|
22.20
|
14.86
|
10,922,770
|
|
|
1/17/2018
|
-1.15 / -4.98%
|
23.40
|
23.40
|
21.95
|
21.95
|
22.79
|
13.99
|
8,176,080
|
|
|
1/16/2018
|
+0.40 / +1.76%
|
22.70
|
23.15
|
22.50
|
23.10
|
22.91
|
14.73
|
8,396,710
|
|
|
1/15/2018
|
-0.55 / -2.37%
|
23.20
|
23.30
|
22.60
|
22.70
|
23.00
|
14.47
|
9,746,170
|
|
|
1/12/2018
|
-1.10 / -4.52%
|
24.20
|
24.20
|
23.25
|
23.25
|
23.79
|
14.82
|
13,116,270
|
|
|
1/11/2018
|
+0.55 / +2.31%
|
23.80
|
24.60
|
23.35
|
24.35
|
24.05
|
15.53
|
9,850,050
|
|
|
1/10/2018
|
+0.70 / +3.03%
|
23.00
|
23.90
|
22.70
|
23.80
|
23.16
|
15.17
|
11,813,090
|
|
|
1/9/2018
|
+0.20 / +0.87%
|
23.20
|
23.30
|
22.20
|
23.10
|
22.95
|
14.73
|
10,371,310
|
|
|
1/8/2018
|
+1.40 / +6.51%
|
22.00
|
22.90
|
21.25
|
22.90
|
22.16
|
14.60
|
13,453,530
|
|
|
1/5/2018
|
+0.25 / +1.18%
|
21.55
|
21.95
|
21.50
|
21.50
|
21.71
|
13.71
|
10,040,090
|
|
|
1/4/2018
|
+0.55 / +2.66%
|
20.80
|
21.25
|
20.55
|
21.25
|
20.96
|
13.55
|
4,954,640
|
|
|
1/3/2018
|
+0.30 / +1.47%
|
20.50
|
21.20
|
20.50
|
20.70
|
20.78
|
13.20
|
3,097,320
|
|
|
1/2/2018
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.54
|
13.01
|
2,236,570
|
|
|
12/29/2017
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.52
|
13.26
|
3,672,440
|
|
|
12/28/2017
|
-0.15 / -0.73%
|
20.65
|
20.70
|
20.30
|
20.40
|
20.41
|
13.01
|
1,865,280
|
|
|
12/27/2017
|
+0.10 / +0.49%
|
20.45
|
20.85
|
20.45
|
20.55
|
20.60
|
13.10
|
3,236,860
|
|
|
12/26/2017
|
+0.25 / +1.24%
|
20.45
|
20.55
|
20.20
|
20.45
|
20.33
|
13.04
|
2,304,020
|
|
|
12/25/2017
|
-0.30 / -1.46%
|
20.60
|
20.70
|
20.20
|
20.20
|
20.33
|
12.88
|
1,956,800
|
|
|
12/22/2017
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.45
|
13.07
|
1,989,120
|
|
|
12/21/2017
|
-0.15 / -0.73%
|
20.65
|
20.85
|
20.50
|
20.50
|
20.64
|
13.07
|
1,915,960
|
|
|
12/20/2017
|
-0.45 / -2.13%
|
21.30
|
21.30
|
20.65
|
20.65
|
20.85
|
13.17
|
2,979,640
|
|
|
12/19/2017
|
-0.20 / -0.94%
|
21.30
|
21.45
|
21.05
|
21.10
|
21.27
|
13.45
|
2,575,350
|
|
|
12/18/2017
|
+0.20 / +0.95%
|
21.45
|
21.65
|
21.20
|
21.30
|
21.42
|
13.58
|
3,841,050
|
|
|
12/15/2017
|
+0.15 / +0.72%
|
20.95
|
21.70
|
20.75
|
21.10
|
21.26
|
13.45
|
4,217,660
|
|
|
12/14/2017
|
+0.10 / +0.48%
|
20.85
|
20.95
|
20.50
|
20.95
|
20.73
|
13.36
|
2,050,750
|
|
|
12/13/2017
|
+0.10 / +0.48%
|
20.95
|
21.15
|
20.55
|
20.85
|
20.77
|
13.29
|
1,125,770
|
|
|
12/12/2017
|
+0.25 / +1.22%
|
20.70
|
20.95
|
19.70
|
20.75
|
20.50
|
13.23
|
3,894,450
|
|
|
12/11/2017
|
-0.80 / -3.76%
|
21.20
|
21.40
|
20.50
|
20.50
|
20.77
|
13.07
|
5,076,580
|
|
|
12/8/2017
|
-0.60 / -2.74%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.49
|
13.58
|
3,846,720
|
|
|
12/7/2017
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.60
|
21.90
|
21.85
|
13.96
|
3,116,320
|
|
|
|