|
|
Closing price on 1/6/2017
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
24.75 |
| Volume |
1,750,220 |
| Split-adjusted Price |
18.66 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.75
|
25.10
|
25.01
|
18.66
|
1,750,220
|
|
|
1/5/2017
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.85
|
25.20
|
25.05
|
18.73
|
2,070,570
|
|
|
1/4/2017
|
-0.60 / -2.31%
|
25.70
|
25.70
|
25.05
|
25.40
|
25.23
|
18.88
|
3,075,760
|
|
|
1/3/2017
|
+1.50 / +6.12%
|
24.50
|
26.00
|
24.30
|
26.00
|
25.09
|
19.33
|
744,330
|
|
|
12/30/2016
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.40
|
24.50
|
24.62
|
18.21
|
1,165,230
|
|
|
12/29/2016
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.80
|
25.10
|
24.93
|
18.66
|
1,145,000
|
|
|
12/28/2016
|
-0.30 / -1.18%
|
25.40
|
25.50
|
24.95
|
25.20
|
25.13
|
18.73
|
771,130
|
|
|
12/27/2016
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.40
|
25.50
|
24.75
|
18.96
|
6,473,025
|
|
|
12/26/2016
|
-1.00 / -3.92%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.83
|
18.21
|
273,370
|
|
|
12/23/2016
|
-0.40 / -1.54%
|
25.40
|
25.50
|
24.90
|
25.50
|
25.27
|
18.96
|
2,981,449
|
|
|
12/22/2016
|
-0.60 / -2.26%
|
26.40
|
26.40
|
25.40
|
25.90
|
25.74
|
19.25
|
2,548,390
|
|
|
12/21/2016
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.24
|
19.70
|
2,671,420
|
|
|
12/20/2016
|
+0.70 / +2.69%
|
25.80
|
26.70
|
25.60
|
26.70
|
26.20
|
19.85
|
2,400,815
|
|
|
12/19/2016
|
+0.50 / +1.96%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.40
|
19.33
|
2,114,230
|
|
|
12/16/2016
|
+1.00 / +4.08%
|
24.30
|
25.50
|
24.30
|
25.50
|
25.21
|
18.96
|
3,287,610
|
|
|
12/15/2016
|
+0.70 / +2.94%
|
23.50
|
24.70
|
23.20
|
24.50
|
24.06
|
18.21
|
6,350,488
|
|
|
12/14/2016
|
+0.60 / +2.59%
|
23.10
|
23.80
|
22.40
|
23.80
|
22.72
|
17.69
|
1,618,580
|
|
|
12/13/2016
|
-0.20 / -0.85%
|
22.50
|
23.50
|
22.50
|
23.20
|
23.00
|
17.25
|
1,975,810
|
|
|
12/12/2016
|
-0.40 / -1.68%
|
23.70
|
24.05
|
22.75
|
23.40
|
23.37
|
17.40
|
1,547,340
|
|
|
12/9/2016
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.30
|
23.80
|
23.72
|
17.69
|
1,743,740
|
|
|
12/8/2016
|
-0.20 / -0.81%
|
24.70
|
25.00
|
23.70
|
24.40
|
24.06
|
18.14
|
2,600,460
|
|
|
12/7/2016
|
+0.30 / +1.23%
|
24.30
|
24.90
|
24.00
|
24.60
|
24.63
|
18.29
|
10,772,290
|
|
|
12/6/2016
|
-0.10 / -0.41%
|
24.25
|
24.30
|
23.65
|
24.30
|
24.17
|
18.07
|
1,213,660
|
|
|
12/5/2016
|
-0.20 / -0.81%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.30
|
18.14
|
7,219,821
|
|
|
12/2/2016
|
+0.60 / +2.50%
|
23.90
|
24.70
|
23.70
|
24.60
|
24.13
|
18.29
|
4,653,760
|
|
|
12/1/2016
|
-0.30 / -1.23%
|
24.00
|
24.40
|
23.95
|
24.00
|
24.09
|
17.84
|
7,885,330
|
|
|
11/30/2016
|
-0.30 / -1.22%
|
24.20
|
24.30
|
23.90
|
24.30
|
24.08
|
18.07
|
1,633,840
|
|
|
11/29/2016
|
0.00 / 0.00%
|
24.30
|
24.60
|
23.50
|
24.60
|
23.98
|
18.29
|
2,249,130
|
|
|
11/28/2016
|
+0.40 / +1.65%
|
24.00
|
24.60
|
23.10
|
24.60
|
23.67
|
18.29
|
1,739,070
|
|
|
11/25/2016
|
-0.30 / -1.22%
|
24.30
|
24.90
|
24.00
|
24.20
|
24.37
|
17.99
|
2,197,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|