|
|
Closing price on 10/30/2020
|
|
| Open |
14.55 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
3,283,040 |
| Split-adjusted Price |
12.49 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
+0.20 / +1.38%
|
14.55
|
14.70
|
14.30
|
14.70
|
14.46
|
12.49
|
3,283,040
|
|
|
10/29/2020
|
+0.05 / +0.35%
|
14.45
|
14.60
|
14.15
|
14.50
|
14.39
|
12.32
|
3,424,230
|
|
|
10/28/2020
|
0.00 / 0.00%
|
14.45
|
14.95
|
14.45
|
14.45
|
14.61
|
12.28
|
3,917,690
|
|
|
10/27/2020
|
-0.55 / -3.67%
|
14.90
|
15.10
|
14.45
|
14.45
|
14.74
|
12.28
|
3,538,390
|
|
|
10/26/2020
|
-0.30 / -1.96%
|
15.50
|
15.55
|
15.00
|
15.00
|
15.21
|
12.74
|
3,081,090
|
|
|
10/23/2020
|
-0.60 / -3.77%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.40
|
13.00
|
3,022,300
|
|
|
10/22/2020
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.65
|
15.90
|
15.81
|
13.08
|
4,829,380
|
|
|
10/21/2020
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.95
|
15.95
|
16.12
|
13.13
|
3,202,540
|
|
|
10/20/2020
|
-0.15 / -0.91%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.39
|
13.41
|
3,000,570
|
|
|
10/19/2020
|
+0.45 / +2.81%
|
16.20
|
16.45
|
15.80
|
16.45
|
16.14
|
13.54
|
7,991,570
|
|
|
10/16/2020
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.87
|
13.17
|
3,809,990
|
|
|
10/15/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.85
|
15.90
|
15.94
|
13.08
|
3,360,690
|
|
|
10/14/2020
|
-0.45 / -2.75%
|
16.35
|
16.40
|
15.90
|
15.90
|
16.14
|
13.08
|
3,601,030
|
|
|
10/13/2020
|
+0.15 / +0.93%
|
16.30
|
16.35
|
15.85
|
16.35
|
16.12
|
13.45
|
6,811,450
|
|
|
10/12/2020
|
-0.35 / -2.11%
|
16.55
|
16.70
|
15.95
|
16.20
|
16.28
|
13.33
|
4,632,120
|
|
|
10/9/2020
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.10
|
16.55
|
16.54
|
13.62
|
5,874,010
|
|
|
10/8/2020
|
-0.20 / -1.21%
|
16.60
|
16.70
|
16.25
|
16.35
|
16.42
|
13.45
|
3,122,690
|
|
|
10/7/2020
|
+0.55 / +3.44%
|
16.00
|
17.00
|
15.80
|
16.55
|
16.42
|
13.62
|
7,048,470
|
|
|
10/6/2020
|
-0.20 / -1.23%
|
16.25
|
16.30
|
15.95
|
16.00
|
16.09
|
13.17
|
3,436,420
|
|
|
10/5/2020
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.19
|
13.33
|
6,030,540
|
|
|
10/2/2020
|
+0.40 / +2.53%
|
16.00
|
16.40
|
15.50
|
16.20
|
16.04
|
13.33
|
5,099,590
|
|
|
10/1/2020
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.42
|
13.00
|
8,200,920
|
|
|
9/30/2020
|
+0.10 / +0.68%
|
14.70
|
14.85
|
14.45
|
14.80
|
14.65
|
12.18
|
2,789,690
|
|
|
9/29/2020
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.45
|
14.70
|
15.04
|
12.10
|
3,446,220
|
|
|
9/28/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.21
|
12.51
|
3,904,290
|
|
|
9/25/2020
|
+0.75 / +5.19%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.87
|
12.51
|
6,159,260
|
|
|
9/24/2020
|
+0.05 / +0.35%
|
14.35
|
14.50
|
14.20
|
14.45
|
14.35
|
11.89
|
3,444,680
|
|
|
9/23/2020
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.39
|
11.85
|
2,397,270
|
|
|
9/22/2020
|
-0.15 / -1.03%
|
14.35
|
14.55
|
14.30
|
14.35
|
14.45
|
11.81
|
3,024,990
|
|
|
9/21/2020
|
+0.25 / +1.75%
|
14.35
|
14.60
|
14.15
|
14.50
|
14.42
|
11.93
|
6,944,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|