|
|
Closing price on 1/24/2022
|
|
| Open |
21.95 |
| High |
22.00 |
| Low |
20.65 |
| Volume |
4,794,100 |
| Split-adjusted Price |
17.54 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-1.55 / -6.98%
|
21.95
|
22.00
|
20.65
|
20.65
|
21.12
|
17.54
|
4,794,100
|
|
|
1/21/2022
|
-0.40 / -1.77%
|
22.35
|
22.65
|
22.00
|
22.20
|
22.27
|
18.86
|
3,727,700
|
|
|
1/20/2022
|
+0.35 / +1.57%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.35
|
19.20
|
2,300,800
|
|
|
1/19/2022
|
+1.35 / +6.46%
|
21.15
|
22.25
|
20.90
|
22.25
|
21.48
|
18.90
|
3,934,700
|
|
|
1/18/2022
|
-1.55 / -6.90%
|
22.05
|
22.40
|
20.90
|
20.90
|
21.46
|
17.76
|
6,788,700
|
|
|
1/17/2022
|
-1.65 / -6.85%
|
24.10
|
24.30
|
22.45
|
22.45
|
22.98
|
19.07
|
8,302,197
|
|
|
1/14/2022
|
+0.20 / +0.84%
|
23.45
|
24.40
|
23.10
|
24.10
|
23.86
|
20.48
|
4,147,200
|
|
|
1/13/2022
|
-1.60 / -6.27%
|
25.20
|
26.00
|
23.90
|
23.90
|
24.61
|
20.31
|
7,953,104
|
|
|
1/12/2022
|
-0.10 / -0.39%
|
25.60
|
26.10
|
24.00
|
25.50
|
25.18
|
21.67
|
5,947,200
|
|
|
1/11/2022
|
-1.25 / -4.66%
|
26.95
|
27.40
|
25.60
|
25.60
|
26.59
|
21.75
|
6,930,500
|
|
|
1/10/2022
|
+0.60 / +2.29%
|
26.30
|
28.00
|
26.30
|
26.85
|
27.36
|
22.81
|
12,694,100
|
|
|
1/7/2022
|
+0.25 / +0.96%
|
25.90
|
26.50
|
25.65
|
26.25
|
26.13
|
22.30
|
5,416,200
|
|
|
1/6/2022
|
-0.20 / -0.76%
|
26.10
|
26.15
|
25.50
|
26.00
|
25.80
|
22.09
|
7,905,900
|
|
|
1/5/2022
|
-0.05 / -0.19%
|
26.40
|
27.25
|
26.00
|
26.20
|
26.69
|
22.26
|
7,596,300
|
|
|
1/4/2022
|
+0.35 / +1.35%
|
26.00
|
26.35
|
25.75
|
26.25
|
26.09
|
22.30
|
6,358,100
|
|
|
12/31/2021
|
-0.45 / -1.71%
|
26.40
|
26.95
|
25.90
|
25.90
|
26.19
|
22.01
|
5,829,400
|
|
|
12/30/2021
|
+1.45 / +5.82%
|
25.00
|
26.60
|
25.00
|
26.35
|
25.77
|
22.39
|
8,852,400
|
|
|
12/29/2021
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.45
|
24.90
|
24.84
|
21.16
|
4,967,600
|
|
|
12/28/2021
|
-0.10 / -0.40%
|
25.20
|
25.50
|
24.55
|
24.80
|
25.05
|
21.07
|
5,284,200
|
|
|
12/27/2021
|
+0.20 / +0.81%
|
24.80
|
25.60
|
24.50
|
24.90
|
25.12
|
21.16
|
4,322,400
|
|
|
12/24/2021
|
+0.05 / +0.20%
|
24.70
|
25.50
|
24.70
|
24.70
|
25.15
|
20.99
|
5,648,300
|
|
|
12/23/2021
|
+0.70 / +2.92%
|
24.20
|
24.95
|
24.00
|
24.65
|
24.62
|
20.94
|
7,471,500
|
|
|
12/22/2021
|
+0.70 / +3.01%
|
23.45
|
24.30
|
23.15
|
23.95
|
23.67
|
20.35
|
5,545,900
|
|
|
12/21/2021
|
-0.50 / -2.11%
|
23.70
|
23.70
|
23.15
|
23.25
|
23.36
|
19.75
|
5,165,200
|
|
|
12/20/2021
|
-0.35 / -1.45%
|
24.20
|
24.40
|
23.50
|
23.75
|
24.03
|
20.18
|
3,701,400
|
|
|
12/17/2021
|
-0.30 / -1.23%
|
24.50
|
24.85
|
24.10
|
24.10
|
24.39
|
20.48
|
4,199,500
|
|
|
12/16/2021
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.05
|
24.40
|
24.21
|
20.73
|
2,743,700
|
|
|
12/15/2021
|
+0.60 / +2.51%
|
24.15
|
24.75
|
24.00
|
24.50
|
24.38
|
20.82
|
3,948,600
|
|
|
12/14/2021
|
+0.45 / +1.92%
|
23.50
|
24.30
|
23.45
|
23.90
|
23.95
|
20.31
|
3,337,300
|
|
|
12/13/2021
|
+0.05 / +0.21%
|
23.50
|
23.90
|
23.35
|
23.45
|
23.58
|
19.92
|
2,653,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|