|
|
Closing price on 10/30/2018
|
|
| Open |
20.90 |
| High |
20.95 |
| Low |
20.60 |
| Volume |
2,435,780 |
| Split-adjusted Price |
15.31 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
-0.30 / -1.44%
|
20.90
|
20.95
|
20.60
|
20.60
|
20.78
|
15.31
|
2,435,780
|
|
|
10/29/2018
|
+0.35 / +1.70%
|
20.55
|
21.20
|
20.30
|
20.90
|
20.80
|
15.54
|
2,429,090
|
|
|
10/26/2018
|
-0.05 / -0.24%
|
20.60
|
20.70
|
20.10
|
20.55
|
20.46
|
15.28
|
3,233,340
|
|
|
10/25/2018
|
-0.10 / -0.48%
|
20.40
|
20.75
|
20.20
|
20.60
|
20.52
|
15.31
|
2,095,500
|
|
|
10/24/2018
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.70
|
20.64
|
15.39
|
4,437,484
|
|
|
10/23/2018
|
+0.25 / +1.23%
|
20.10
|
20.60
|
19.85
|
20.60
|
20.25
|
15.31
|
4,281,469
|
|
|
10/22/2018
|
-0.15 / -0.73%
|
20.50
|
20.60
|
20.15
|
20.35
|
20.34
|
15.13
|
3,572,990
|
|
|
10/19/2018
|
+0.25 / +1.23%
|
20.05
|
20.50
|
19.85
|
20.50
|
20.11
|
15.24
|
2,481,990
|
|
|
10/18/2018
|
-0.35 / -1.70%
|
20.60
|
20.60
|
20.20
|
20.25
|
20.39
|
15.05
|
2,840,460
|
|
|
10/17/2018
|
+0.15 / +0.73%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.59
|
15.31
|
5,805,911
|
|
|
10/16/2018
|
+0.20 / +0.99%
|
20.20
|
20.55
|
20.20
|
20.45
|
20.42
|
15.20
|
3,098,160
|
|
|
10/15/2018
|
-0.20 / -0.98%
|
20.40
|
20.45
|
19.95
|
20.25
|
20.20
|
15.05
|
3,039,490
|
|
|
10/12/2018
|
+0.45 / +2.25%
|
19.55
|
20.45
|
19.50
|
20.45
|
19.91
|
15.20
|
2,867,190
|
|
|
10/11/2018
|
-0.90 / -4.31%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.08
|
14.87
|
6,598,637
|
|
|
10/10/2018
|
+0.30 / +1.46%
|
20.90
|
21.20
|
20.80
|
20.90
|
20.99
|
15.54
|
9,424,010
|
|
|
10/9/2018
|
+0.20 / +0.98%
|
20.60
|
20.65
|
20.35
|
20.60
|
20.57
|
15.31
|
5,229,810
|
|
|
10/8/2018
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.15
|
20.40
|
20.31
|
15.17
|
1,845,180
|
|
|
10/5/2018
|
-0.15 / -0.73%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.46
|
15.17
|
2,820,510
|
|
|
10/4/2018
|
-0.25 / -1.20%
|
20.85
|
20.90
|
20.55
|
20.55
|
20.72
|
15.28
|
1,589,160
|
|
|
10/3/2018
|
+0.25 / +1.22%
|
20.60
|
20.95
|
20.45
|
20.80
|
20.69
|
15.46
|
2,580,710
|
|
|
10/2/2018
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.15
|
20.55
|
20.33
|
15.28
|
6,992,390
|
|
|
10/1/2018
|
-0.60 / -2.83%
|
21.00
|
21.20
|
20.55
|
20.60
|
20.78
|
15.31
|
4,046,870
|
|
|
9/28/2018
|
-0.25 / -1.17%
|
21.30
|
21.40
|
21.05
|
21.20
|
21.22
|
15.76
|
2,942,260
|
|
|
9/27/2018
|
-0.05 / -0.23%
|
21.30
|
21.50
|
21.30
|
21.45
|
21.39
|
15.95
|
4,758,410
|
|
|
9/26/2018
|
+0.15 / +0.70%
|
21.20
|
21.50
|
21.05
|
21.50
|
21.40
|
15.98
|
7,109,520
|
|
|
9/25/2018
|
-0.15 / -0.70%
|
21.50
|
21.75
|
21.30
|
21.35
|
21.52
|
15.87
|
9,655,060
|
|
|
9/24/2018
|
+0.50 / +2.38%
|
21.10
|
21.50
|
20.90
|
21.50
|
21.19
|
15.98
|
3,434,760
|
|
|
9/21/2018
|
+0.05 / +0.24%
|
20.90
|
21.30
|
20.75
|
21.00
|
20.99
|
15.61
|
5,491,650
|
|
|
9/20/2018
|
+0.05 / +0.24%
|
20.60
|
20.95
|
20.60
|
20.95
|
20.81
|
15.57
|
2,419,170
|
|
|
9/19/2018
|
+0.50 / +2.45%
|
20.50
|
20.90
|
20.35
|
20.90
|
20.63
|
15.54
|
3,613,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|