|
|
Closing price on 10/13/2025
|
|
| Open |
26.95 |
| High |
27.60 |
| Low |
26.60 |
| Volume |
806,300 |
| Split-adjusted Price |
25.38 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2025
|
+0.15 / +0.56%
|
26.95
|
27.60
|
26.60
|
26.90
|
26.87
|
25.38
|
806,300
|
|
|
10/10/2025
|
+1.75 / +7.00%
|
25.05
|
26.75
|
25.05
|
26.75
|
26.29
|
25.24
|
2,006,800
|
|
|
10/9/2025
|
+0.60 / +2.46%
|
24.40
|
25.00
|
24.35
|
25.00
|
24.56
|
23.58
|
1,256,600
|
|
|
10/8/2025
|
+0.25 / +1.04%
|
24.15
|
24.40
|
24.10
|
24.40
|
24.27
|
23.02
|
1,176,100
|
|
|
10/7/2025
|
+0.05 / +0.21%
|
24.10
|
24.15
|
23.95
|
24.15
|
24.08
|
22.78
|
781,700
|
|
|
10/6/2025
|
+0.10 / +0.42%
|
24.00
|
24.10
|
23.95
|
24.10
|
24.02
|
22.74
|
907,100
|
|
|
10/3/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.92
|
22.64
|
812,100
|
|
|
10/2/2025
|
-0.10 / -0.41%
|
24.10
|
24.10
|
23.85
|
24.00
|
23.98
|
22.64
|
743,400
|
|
|
10/1/2025
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.85
|
24.10
|
24.01
|
22.74
|
868,800
|
|
|
9/30/2025
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.02
|
22.74
|
978,000
|
|
|
9/29/2025
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.10
|
23.97
|
22.74
|
920,200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
24.10
|
24.15
|
23.80
|
24.10
|
23.99
|
22.74
|
949,900
|
|
|
9/25/2025
|
+0.05 / +0.21%
|
24.05
|
24.10
|
23.85
|
24.10
|
23.98
|
22.74
|
931,900
|
|
|
9/24/2025
|
+0.05 / +0.21%
|
24.00
|
24.05
|
23.80
|
24.05
|
23.93
|
22.69
|
994,200
|
|
|
9/23/2025
|
+0.05 / +0.21%
|
23.95
|
24.25
|
23.85
|
24.00
|
24.04
|
22.64
|
768,300
|
|
|
9/22/2025
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.80
|
23.95
|
23.93
|
22.59
|
644,600
|
|
|
9/19/2025
|
-0.05 / -0.21%
|
24.10
|
24.10
|
23.90
|
23.95
|
23.96
|
22.59
|
1,271,600
|
|
|
9/18/2025
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.90
|
24.00
|
24.03
|
22.64
|
635,100
|
|
|
9/17/2025
|
-0.05 / -0.21%
|
24.15
|
24.15
|
24.00
|
24.10
|
24.05
|
22.74
|
951,200
|
|
|
9/16/2025
|
0.00 / 0.00%
|
24.15
|
24.20
|
23.95
|
24.15
|
24.10
|
22.78
|
908,800
|
|
|
9/15/2025
|
0.00 / 0.00%
|
24.15
|
24.15
|
23.95
|
24.15
|
24.05
|
22.78
|
940,200
|
|
|
9/12/2025
|
0.00 / 0.00%
|
24.15
|
24.20
|
23.85
|
24.15
|
24.06
|
22.78
|
975,600
|
|
|
9/11/2025
|
-0.05 / -0.21%
|
24.20
|
24.20
|
24.00
|
24.15
|
24.08
|
22.78
|
891,000
|
|
|
9/10/2025
|
-0.05 / -0.21%
|
24.20
|
24.25
|
24.05
|
24.20
|
24.14
|
22.83
|
1,096,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
24.25
|
24.30
|
24.10
|
24.25
|
24.20
|
22.88
|
1,313,700
|
|
|
9/8/2025
|
-0.25 / -1.02%
|
24.40
|
24.40
|
24.15
|
24.25
|
24.28
|
22.88
|
1,392,800
|
|
|
9/5/2025
|
-0.05 / -0.20%
|
24.55
|
24.60
|
24.50
|
24.50
|
24.55
|
23.11
|
1,042,600
|
|
|
9/4/2025
|
0.00 / 0.00%
|
24.55
|
24.60
|
24.40
|
24.55
|
24.50
|
23.16
|
1,145,500
|
|
|
9/3/2025
|
+0.05 / +0.20%
|
24.45
|
24.55
|
24.30
|
24.55
|
24.41
|
23.16
|
1,052,700
|
|
|
8/29/2025
|
+0.50 / +2.08%
|
24.10
|
24.50
|
23.85
|
24.50
|
24.09
|
23.11
|
2,114,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|