|
|
Closing price on 1/6/2016
|
|
| Open |
24.90 |
| High |
25.70 |
| Low |
24.90 |
| Volume |
1,274,360 |
| Split-adjusted Price |
14.70 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2016
|
+0.60 / +2.39%
|
24.90
|
25.70
|
24.90
|
25.70
|
25.39
|
14.70
|
1,274,360
|
|
|
1/5/2016
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.60
|
25.10
|
24.97
|
14.35
|
1,175,280
|
|
|
1/4/2016
|
+0.90 / +3.73%
|
24.10
|
25.20
|
23.90
|
25.00
|
24.51
|
14.30
|
1,398,800
|
|
|
12/31/2015
|
+0.50 / +2.12%
|
23.50
|
24.40
|
23.30
|
24.10
|
23.74
|
13.78
|
2,282,050
|
|
|
12/30/2015
|
+0.20 / +0.85%
|
23.30
|
23.70
|
23.30
|
23.60
|
23.48
|
13.50
|
3,469,150
|
|
|
12/29/2015
|
+0.10 / +0.43%
|
23.20
|
23.40
|
22.90
|
23.40
|
23.13
|
13.38
|
3,242,020
|
|
|
12/28/2015
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
13.32
|
1,658,340
|
|
|
12/25/2015
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.90
|
23.10
|
23.16
|
13.21
|
2,163,200
|
|
|
12/24/2015
|
+1.30 / +5.91%
|
22.00
|
23.40
|
21.60
|
23.30
|
22.63
|
13.32
|
7,315,910
|
|
|
12/23/2015
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.88
|
12.58
|
2,297,170
|
|
|
12/22/2015
|
+0.20 / +0.93%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.45
|
12.47
|
1,702,240
|
|
|
12/21/2015
|
+1.40 / +6.93%
|
20.60
|
21.60
|
20.50
|
21.60
|
21.39
|
12.35
|
7,551,590
|
|
|
12/18/2015
|
+0.60 / +3.06%
|
19.40
|
20.20
|
19.30
|
20.20
|
19.94
|
11.55
|
7,702,040
|
|
|
12/17/2015
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.30
|
19.60
|
19.54
|
10.81
|
3,868,860
|
|
|
12/16/2015
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.40
|
19.40
|
10.70
|
2,832,800
|
|
|
12/15/2015
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.19
|
10.64
|
2,716,760
|
|
|
12/14/2015
|
-0.10 / -0.52%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.36
|
10.64
|
1,476,640
|
|
|
12/11/2015
|
+0.20 / +1.04%
|
19.20
|
19.40
|
18.90
|
19.40
|
19.12
|
10.70
|
2,905,860
|
|
|
12/10/2015
|
+0.30 / +1.59%
|
18.80
|
19.20
|
18.60
|
19.20
|
18.92
|
10.59
|
4,866,520
|
|
|
12/9/2015
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.74
|
10.42
|
3,427,470
|
|
|
12/8/2015
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.62
|
10.37
|
2,143,960
|
|
|
12/7/2015
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.60
|
18.70
|
18.77
|
10.31
|
1,876,000
|
|
|
12/4/2015
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.20
|
18.50
|
18.42
|
10.20
|
3,069,660
|
|
|
12/3/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.55
|
10.26
|
3,233,590
|
|
|
12/2/2015
|
+0.30 / +1.64%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.52
|
10.26
|
1,701,390
|
|
|
12/1/2015
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.20
|
10.09
|
4,394,350
|
|
|
11/30/2015
|
-0.40 / -2.15%
|
18.60
|
18.70
|
18.10
|
18.20
|
18.32
|
10.04
|
1,964,030
|
|
|
11/27/2015
|
-0.30 / -1.59%
|
18.60
|
18.90
|
18.30
|
18.60
|
18.63
|
10.26
|
4,754,360
|
|
|
11/26/2015
|
-0.30 / -1.56%
|
18.70
|
19.30
|
18.70
|
18.90
|
18.91
|
10.42
|
6,111,550
|
|
|
11/25/2015
|
+0.50 / +2.67%
|
18.70
|
19.20
|
18.40
|
19.20
|
18.93
|
10.59
|
6,316,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|