|
|
Closing price on 10/28/2022
|
|
| Open |
13.55 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
4,734,000 |
| Split-adjusted Price |
11.47 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
0.00 / 0.00%
|
13.55
|
13.90
|
13.20
|
13.50
|
13.56
|
11.47
|
4,734,000
|
|
|
10/27/2022
|
+0.70 / +5.47%
|
12.75
|
13.50
|
12.70
|
13.50
|
13.10
|
11.47
|
1,017,400
|
|
|
10/26/2022
|
+0.15 / +1.19%
|
12.55
|
12.80
|
11.80
|
12.80
|
12.24
|
10.88
|
3,769,600
|
|
|
10/25/2022
|
-0.85 / -6.30%
|
13.30
|
13.45
|
12.60
|
12.65
|
12.78
|
10.75
|
2,011,500
|
|
|
10/24/2022
|
-0.55 / -3.91%
|
14.00
|
14.00
|
13.10
|
13.50
|
13.25
|
11.47
|
4,123,900
|
|
|
10/21/2022
|
-0.20 / -1.40%
|
14.30
|
14.30
|
13.30
|
14.05
|
13.62
|
11.94
|
5,505,400
|
|
|
10/20/2022
|
-0.05 / -0.35%
|
14.25
|
14.30
|
13.95
|
14.25
|
14.19
|
12.11
|
1,011,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.05
|
14.30
|
14.22
|
12.15
|
2,924,700
|
|
|
10/18/2022
|
+0.65 / +4.76%
|
13.75
|
14.30
|
13.75
|
14.30
|
14.05
|
12.15
|
1,837,100
|
|
|
10/17/2022
|
-0.30 / -2.15%
|
13.80
|
13.85
|
13.45
|
13.65
|
13.66
|
11.60
|
3,499,100
|
|
|
10/14/2022
|
-0.05 / -0.36%
|
14.35
|
14.40
|
13.80
|
13.95
|
14.05
|
11.85
|
4,681,900
|
|
|
10/13/2022
|
+0.35 / +2.56%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.82
|
11.89
|
1,383,000
|
|
|
10/12/2022
|
+0.15 / +1.11%
|
12.70
|
14.00
|
12.70
|
13.65
|
13.43
|
11.60
|
3,380,300
|
|
|
10/11/2022
|
-1.00 / -6.90%
|
13.90
|
14.30
|
13.50
|
13.50
|
13.78
|
11.47
|
2,421,500
|
|
|
10/10/2022
|
-0.35 / -2.36%
|
14.50
|
14.85
|
14.20
|
14.50
|
14.60
|
12.32
|
4,293,300
|
|
|
10/7/2022
|
-0.25 / -1.66%
|
15.00
|
15.00
|
14.10
|
14.85
|
14.58
|
12.62
|
2,785,800
|
|
|
10/6/2022
|
-0.80 / -5.03%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.41
|
12.83
|
1,055,900
|
|
|
10/5/2022
|
+0.45 / +2.91%
|
15.55
|
15.90
|
15.50
|
15.90
|
15.63
|
13.51
|
2,522,300
|
|
|
10/4/2022
|
+0.35 / +2.32%
|
15.55
|
15.55
|
15.00
|
15.45
|
15.40
|
13.13
|
2,422,700
|
|
|
10/3/2022
|
-1.10 / -6.79%
|
15.95
|
16.25
|
15.10
|
15.10
|
15.77
|
12.83
|
2,313,700
|
|
|
9/30/2022
|
+0.05 / +0.31%
|
16.05
|
16.20
|
15.65
|
16.20
|
15.99
|
13.76
|
1,858,900
|
|
|
9/29/2022
|
0.00 / 0.00%
|
16.30
|
16.55
|
16.10
|
16.15
|
16.23
|
13.72
|
1,437,700
|
|
|
9/28/2022
|
-0.20 / -1.22%
|
16.30
|
16.50
|
16.10
|
16.15
|
16.21
|
13.72
|
1,065,300
|
|
|
9/27/2022
|
-0.30 / -1.80%
|
16.75
|
16.75
|
16.35
|
16.35
|
16.49
|
13.89
|
1,749,600
|
|
|
9/26/2022
|
-0.45 / -2.63%
|
16.95
|
16.95
|
16.40
|
16.65
|
16.53
|
14.15
|
4,248,000
|
|
|
9/23/2022
|
+0.20 / +1.18%
|
16.85
|
17.30
|
16.80
|
17.10
|
17.13
|
14.53
|
2,152,900
|
|
|
9/22/2022
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.61
|
14.36
|
2,236,900
|
|
|
9/21/2022
|
+0.05 / +0.30%
|
16.60
|
16.80
|
16.45
|
16.80
|
16.63
|
14.27
|
1,289,100
|
|
|
9/20/2022
|
+0.15 / +0.90%
|
16.55
|
16.75
|
16.30
|
16.75
|
16.55
|
14.23
|
1,755,100
|
|
|
9/19/2022
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.55
|
16.60
|
16.69
|
14.10
|
1,463,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|