|
|
Closing price on 1/9/2018
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
10,371,310 |
| Split-adjusted Price |
17.17 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.20 / +0.87%
|
23.20
|
23.30
|
22.20
|
23.10
|
22.95
|
17.17
|
10,371,310
|
|
|
1/8/2018
|
+1.40 / +6.51%
|
22.00
|
22.90
|
21.25
|
22.90
|
22.16
|
17.02
|
13,453,530
|
|
|
1/5/2018
|
+0.25 / +1.18%
|
21.55
|
21.95
|
21.50
|
21.50
|
21.71
|
15.98
|
10,040,090
|
|
|
1/4/2018
|
+0.55 / +2.66%
|
20.80
|
21.25
|
20.55
|
21.25
|
20.96
|
15.80
|
4,954,640
|
|
|
1/3/2018
|
+0.30 / +1.47%
|
20.50
|
21.20
|
20.50
|
20.70
|
20.78
|
15.39
|
3,097,320
|
|
|
1/2/2018
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.54
|
15.17
|
2,236,570
|
|
|
12/29/2017
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.52
|
15.46
|
3,672,440
|
|
|
12/28/2017
|
-0.15 / -0.73%
|
20.65
|
20.70
|
20.30
|
20.40
|
20.41
|
15.17
|
1,865,280
|
|
|
12/27/2017
|
+0.10 / +0.49%
|
20.45
|
20.85
|
20.45
|
20.55
|
20.60
|
15.28
|
3,236,860
|
|
|
12/26/2017
|
+0.25 / +1.24%
|
20.45
|
20.55
|
20.20
|
20.45
|
20.33
|
15.20
|
2,304,020
|
|
|
12/25/2017
|
-0.30 / -1.46%
|
20.60
|
20.70
|
20.20
|
20.20
|
20.33
|
15.02
|
1,956,800
|
|
|
12/22/2017
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.45
|
15.24
|
1,989,120
|
|
|
12/21/2017
|
-0.15 / -0.73%
|
20.65
|
20.85
|
20.50
|
20.50
|
20.64
|
15.24
|
1,915,960
|
|
|
12/20/2017
|
-0.45 / -2.13%
|
21.30
|
21.30
|
20.65
|
20.65
|
20.85
|
15.35
|
2,979,640
|
|
|
12/19/2017
|
-0.20 / -0.94%
|
21.30
|
21.45
|
21.05
|
21.10
|
21.27
|
15.69
|
2,575,350
|
|
|
12/18/2017
|
+0.20 / +0.95%
|
21.45
|
21.65
|
21.20
|
21.30
|
21.42
|
15.83
|
3,841,050
|
|
|
12/15/2017
|
+0.15 / +0.72%
|
20.95
|
21.70
|
20.75
|
21.10
|
21.26
|
15.69
|
4,217,660
|
|
|
12/14/2017
|
+0.10 / +0.48%
|
20.85
|
20.95
|
20.50
|
20.95
|
20.73
|
15.57
|
2,050,750
|
|
|
12/13/2017
|
+0.10 / +0.48%
|
20.95
|
21.15
|
20.55
|
20.85
|
20.77
|
15.50
|
1,125,770
|
|
|
12/12/2017
|
+0.25 / +1.22%
|
20.70
|
20.95
|
19.70
|
20.75
|
20.50
|
15.43
|
3,894,450
|
|
|
12/11/2017
|
-0.80 / -3.76%
|
21.20
|
21.40
|
20.50
|
20.50
|
20.77
|
15.24
|
5,076,580
|
|
|
12/8/2017
|
-0.60 / -2.74%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.49
|
15.83
|
3,846,720
|
|
|
12/7/2017
|
-0.10 / -0.45%
|
22.25
|
22.30
|
21.60
|
21.90
|
21.85
|
16.28
|
3,116,320
|
|
|
12/6/2017
|
+0.15 / +0.69%
|
21.85
|
22.50
|
21.30
|
22.00
|
21.85
|
16.36
|
6,850,700
|
|
|
12/5/2017
|
+1.30 / +6.33%
|
20.60
|
21.95
|
20.60
|
21.85
|
21.45
|
16.24
|
12,243,110
|
|
|
12/4/2017
|
+0.35 / +1.73%
|
20.40
|
20.90
|
20.25
|
20.55
|
20.57
|
15.28
|
5,552,920
|
|
|
12/1/2017
|
0.00 / 0.00%
|
20.00
|
20.55
|
20.00
|
20.20
|
20.32
|
15.02
|
3,836,030
|
|
|
11/30/2017
|
-0.90 / -4.27%
|
20.80
|
21.00
|
20.20
|
20.20
|
20.51
|
15.02
|
2,174,130
|
|
|
11/29/2017
|
+1.05 / +5.24%
|
20.20
|
21.10
|
20.10
|
21.10
|
20.54
|
15.69
|
2,869,310
|
|
|
11/28/2017
|
-0.40 / -1.96%
|
20.30
|
20.45
|
19.85
|
20.05
|
20.12
|
14.91
|
4,399,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|