|
|
Closing price on 10/19/2021
|
|
| Open |
21.15 |
| High |
21.40 |
| Low |
20.95 |
| Volume |
2,677,200 |
| Split-adjusted Price |
18.05 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
+0.20 / +0.95%
|
21.15
|
21.40
|
20.95
|
21.25
|
21.19
|
18.05
|
2,677,200
|
|
|
10/18/2021
|
-0.55 / -2.55%
|
21.60
|
21.60
|
21.05
|
21.05
|
21.33
|
17.88
|
5,473,900
|
|
|
10/15/2021
|
-0.20 / -0.92%
|
22.00
|
22.05
|
21.40
|
21.60
|
21.65
|
18.35
|
6,547,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.70
|
21.80
|
22.02
|
18.52
|
6,626,700
|
|
|
10/13/2021
|
0.00 / 0.00%
|
21.85
|
22.10
|
21.70
|
21.80
|
21.85
|
18.52
|
3,638,900
|
|
|
10/12/2021
|
-0.40 / -1.80%
|
22.25
|
22.35
|
21.80
|
21.80
|
21.98
|
18.52
|
5,216,200
|
|
|
10/11/2021
|
+0.90 / +4.23%
|
21.50
|
22.45
|
21.40
|
22.20
|
22.02
|
18.86
|
12,003,100
|
|
|
10/8/2021
|
+0.30 / +1.43%
|
21.45
|
21.75
|
21.25
|
21.30
|
21.42
|
18.10
|
4,878,600
|
|
|
10/7/2021
|
0.00 / 0.00%
|
21.00
|
21.65
|
20.90
|
21.00
|
21.34
|
17.84
|
9,574,400
|
|
|
10/6/2021
|
0.00 / 0.00%
|
21.15
|
21.35
|
20.85
|
21.00
|
20.98
|
17.84
|
4,793,200
|
|
|
10/5/2021
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.75
|
21.00
|
20.93
|
17.84
|
2,878,500
|
|
|
10/4/2021
|
-0.25 / -1.18%
|
21.20
|
21.35
|
20.85
|
20.90
|
21.08
|
17.76
|
2,985,400
|
|
|
10/1/2021
|
+0.10 / +0.48%
|
21.20
|
21.70
|
21.05
|
21.15
|
21.27
|
17.97
|
5,601,716
|
|
|
9/30/2021
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.95
|
21.05
|
21.19
|
17.88
|
2,280,100
|
|
|
9/29/2021
|
-0.05 / -0.24%
|
20.80
|
21.20
|
20.65
|
20.95
|
20.87
|
17.80
|
2,064,600
|
|
|
9/28/2021
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.30
|
21.00
|
20.65
|
17.84
|
3,187,900
|
|
|
9/27/2021
|
-1.30 / -5.96%
|
21.80
|
21.85
|
20.50
|
20.50
|
21.18
|
17.42
|
7,592,800
|
|
|
9/24/2021
|
-0.40 / -1.80%
|
22.30
|
22.45
|
21.70
|
21.80
|
22.13
|
18.52
|
2,844,500
|
|
|
9/23/2021
|
-0.45 / -1.99%
|
22.85
|
23.10
|
22.10
|
22.20
|
22.69
|
18.86
|
5,348,700
|
|
|
9/22/2021
|
+1.15 / +5.35%
|
21.85
|
22.85
|
21.55
|
22.65
|
22.41
|
19.24
|
9,337,600
|
|
|
9/21/2021
|
-0.15 / -0.69%
|
21.15
|
21.70
|
21.00
|
21.50
|
21.32
|
18.27
|
3,430,400
|
|
|
9/20/2021
|
+0.05 / +0.23%
|
22.50
|
22.50
|
21.40
|
21.65
|
21.96
|
18.39
|
5,032,000
|
|
|
9/17/2021
|
+0.05 / +0.23%
|
21.65
|
22.25
|
21.40
|
21.60
|
21.74
|
18.35
|
7,404,200
|
|
|
9/16/2021
|
+0.15 / +0.70%
|
21.80
|
21.90
|
21.55
|
21.55
|
21.70
|
18.31
|
3,280,800
|
|
|
9/15/2021
|
+0.10 / +0.47%
|
21.45
|
21.70
|
21.20
|
21.40
|
21.49
|
18.18
|
2,954,200
|
|
|
9/14/2021
|
+0.40 / +1.91%
|
21.20
|
21.45
|
20.85
|
21.30
|
21.13
|
18.10
|
3,904,900
|
|
|
9/13/2021
|
-1.00 / -4.57%
|
21.55
|
21.85
|
20.90
|
20.90
|
21.29
|
17.76
|
7,830,200
|
|
|
9/10/2021
|
-0.45 / -2.01%
|
22.30
|
22.75
|
21.90
|
21.90
|
22.28
|
18.61
|
4,651,300
|
|
|
9/9/2021
|
+0.65 / +3.00%
|
21.70
|
22.35
|
21.60
|
22.35
|
22.01
|
18.99
|
4,389,600
|
|
|
9/8/2021
|
-0.45 / -2.03%
|
22.35
|
22.50
|
21.30
|
21.70
|
21.97
|
18.44
|
7,105,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|