|
|
Closing price on 1/4/2023
|
|
| Open |
14.65 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
2,521,800 |
| Split-adjusted Price |
12.73 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.80 / -5.41%
|
14.65
|
14.70
|
14.00
|
14.00
|
14.36
|
12.73
|
2,521,800
|
|
|
1/3/2023
|
+0.30 / +2.07%
|
14.25
|
14.85
|
14.25
|
14.80
|
14.60
|
13.45
|
1,877,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.20
|
14.50
|
14.43
|
13.18
|
3,356,800
|
|
|
12/29/2022
|
+0.20 / +1.40%
|
14.30
|
14.55
|
14.05
|
14.50
|
14.32
|
13.18
|
2,261,500
|
|
|
12/28/2022
|
+0.45 / +3.25%
|
13.90
|
14.35
|
13.70
|
14.30
|
14.00
|
13.00
|
2,516,200
|
|
|
12/27/2022
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.40
|
13.85
|
13.69
|
12.59
|
2,572,300
|
|
|
12/26/2022
|
-1.00 / -6.78%
|
14.70
|
14.70
|
13.75
|
13.75
|
14.11
|
12.50
|
3,658,300
|
|
|
12/23/2022
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.25
|
14.75
|
14.61
|
13.41
|
4,203,900
|
|
|
12/22/2022
|
+0.40 / +2.75%
|
15.00
|
15.25
|
14.55
|
14.95
|
14.89
|
13.59
|
4,384,740
|
|
|
12/21/2022
|
+0.95 / +6.99%
|
13.60
|
14.55
|
13.55
|
14.55
|
14.23
|
13.23
|
9,622,000
|
|
|
12/20/2022
|
+0.10 / +0.74%
|
13.30
|
13.80
|
12.85
|
13.60
|
13.27
|
12.36
|
3,898,100
|
|
|
12/19/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.20
|
13.50
|
13.53
|
12.27
|
4,699,900
|
|
|
12/16/2022
|
0.00 / 0.00%
|
13.30
|
13.65
|
13.15
|
13.50
|
13.47
|
12.27
|
7,587,400
|
|
|
12/15/2022
|
-0.15 / -1.10%
|
13.70
|
13.80
|
13.45
|
13.50
|
13.63
|
12.27
|
14,132,600
|
|
|
12/14/2022
|
+0.10 / +0.74%
|
13.65
|
13.70
|
13.45
|
13.65
|
13.54
|
12.41
|
4,315,000
|
|
|
12/13/2022
|
+0.15 / +1.12%
|
13.40
|
13.60
|
13.30
|
13.55
|
13.43
|
12.32
|
4,760,900
|
|
|
12/12/2022
|
+0.05 / +0.37%
|
13.40
|
13.65
|
13.20
|
13.40
|
13.46
|
12.18
|
5,441,800
|
|
|
12/9/2022
|
+0.20 / +1.52%
|
13.05
|
13.40
|
12.90
|
13.35
|
13.11
|
12.14
|
4,667,800
|
|
|
12/8/2022
|
+0.05 / +0.38%
|
13.05
|
13.35
|
12.85
|
13.15
|
13.11
|
11.95
|
5,018,600
|
|
|
12/7/2022
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.45
|
13.10
|
12.86
|
11.91
|
5,448,100
|
|
|
12/6/2022
|
-0.80 / -5.80%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.46
|
11.82
|
6,948,200
|
|
|
12/5/2022
|
-0.10 / -0.72%
|
13.95
|
14.05
|
13.40
|
13.80
|
13.82
|
12.55
|
6,164,000
|
|
|
12/2/2022
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.50
|
12.64
|
6,321,400
|
|
|
12/1/2022
|
+0.50 / +3.85%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.73
|
12.27
|
6,307,500
|
|
|
11/30/2022
|
+0.50 / +4.00%
|
12.70
|
13.00
|
12.35
|
13.00
|
12.62
|
11.82
|
3,964,700
|
|
|
11/29/2022
|
+0.30 / +2.46%
|
12.30
|
12.60
|
12.10
|
12.50
|
12.38
|
11.36
|
3,888,100
|
|
|
11/28/2022
|
+0.60 / +5.17%
|
11.95
|
12.40
|
11.80
|
12.20
|
12.09
|
11.09
|
6,389,000
|
|
|
11/25/2022
|
+0.60 / +5.45%
|
11.25
|
11.60
|
11.05
|
11.60
|
11.35
|
10.55
|
3,787,300
|
|
|
11/24/2022
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.65
|
11.00
|
10.79
|
10.00
|
2,036,800
|
|
|
11/23/2022
|
-0.20 / -1.82%
|
10.90
|
11.20
|
10.65
|
10.80
|
10.90
|
9.82
|
2,767,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|