|
|
Closing price on 10/31/2023
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
2,217,000 |
| Split-adjusted Price |
13.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2023
|
-0.80 / -5.80%
|
13.60
|
13.80
|
13.00
|
13.00
|
13.41
|
13.00
|
2,217,000
|
|
|
10/30/2023
|
-0.25 / -1.78%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.92
|
13.80
|
800,700
|
|
|
10/27/2023
|
-0.15 / -1.06%
|
14.00
|
14.05
|
13.75
|
14.05
|
13.92
|
14.05
|
1,470,000
|
|
|
10/26/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.40
|
14.20
|
13.80
|
14.20
|
8,278,100
|
|
|
10/25/2023
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.85
|
14.20
|
14.06
|
14.20
|
1,810,000
|
|
|
10/24/2023
|
+0.20 / +1.46%
|
13.75
|
14.00
|
13.70
|
13.90
|
13.82
|
13.90
|
666,400
|
|
|
10/23/2023
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.55
|
13.70
|
13.74
|
13.70
|
818,000
|
|
|
10/20/2023
|
+0.25 / +1.85%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.63
|
13.80
|
1,185,700
|
|
|
10/19/2023
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.45
|
13.55
|
13.60
|
13.55
|
1,149,000
|
|
|
10/18/2023
|
-0.50 / -3.57%
|
14.05
|
14.10
|
13.05
|
13.50
|
13.67
|
13.50
|
5,433,400
|
|
|
10/17/2023
|
-0.35 / -2.44%
|
14.30
|
14.45
|
14.00
|
14.00
|
14.23
|
14.00
|
4,916,050
|
|
|
10/16/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.20
|
14.35
|
14.31
|
14.35
|
1,099,600
|
|
|
10/13/2023
|
-0.05 / -0.35%
|
14.25
|
14.40
|
14.10
|
14.35
|
14.25
|
14.35
|
1,114,700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.30
|
14.40
|
14.45
|
14.40
|
1,343,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.15
|
14.40
|
14.36
|
14.40
|
1,109,900
|
|
|
10/10/2023
|
+0.30 / +2.13%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.50
|
14.40
|
2,406,800
|
|
|
10/9/2023
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.07
|
14.10
|
864,800
|
|
|
10/6/2023
|
+0.25 / +1.83%
|
13.75
|
13.95
|
13.55
|
13.90
|
13.69
|
13.90
|
1,420,200
|
|
|
10/5/2023
|
-0.45 / -3.19%
|
14.35
|
14.35
|
13.65
|
13.65
|
13.92
|
13.65
|
2,287,000
|
|
|
10/4/2023
|
+0.05 / +0.36%
|
14.00
|
14.25
|
13.75
|
14.10
|
13.96
|
14.10
|
2,214,100
|
|
|
10/3/2023
|
-0.80 / -5.39%
|
14.70
|
14.70
|
14.05
|
14.05
|
14.35
|
14.05
|
2,319,000
|
|
|
10/2/2023
|
+0.20 / +1.37%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.80
|
14.85
|
1,270,300
|
|
|
9/29/2023
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.65
|
14.65
|
14.75
|
14.65
|
1,394,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.25
|
14.60
|
14.44
|
14.60
|
1,141,000
|
|
|
9/27/2023
|
+0.30 / +2.10%
|
14.35
|
14.60
|
13.80
|
14.60
|
14.09
|
14.60
|
2,567,900
|
|
|
9/26/2023
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.43
|
14.30
|
2,062,400
|
|
|
9/25/2023
|
-1.00 / -6.49%
|
15.40
|
15.80
|
14.35
|
14.40
|
15.03
|
14.40
|
3,386,200
|
|
|
9/22/2023
|
-0.85 / -5.23%
|
16.10
|
16.10
|
15.35
|
15.40
|
15.70
|
15.40
|
5,040,300
|
|
|
9/21/2023
|
-0.30 / -1.81%
|
16.50
|
16.55
|
16.20
|
16.25
|
16.37
|
16.25
|
3,203,500
|
|
|
9/20/2023
|
+0.25 / +1.53%
|
16.45
|
16.65
|
16.35
|
16.55
|
16.51
|
16.55
|
6,058,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|