|
|
Closing price on 10/4/2024
|
|
| Open |
12.75 |
| High |
12.95 |
| Low |
12.70 |
| Volume |
820,000 |
| Split-adjusted Price |
12.75 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
0.00 / 0.00%
|
12.75
|
12.95
|
12.70
|
12.75
|
12.79
|
12.75
|
820,000
|
|
|
10/3/2024
|
-0.05 / -0.39%
|
12.80
|
12.90
|
12.70
|
12.75
|
12.78
|
12.75
|
1,583,900
|
|
|
10/2/2024
|
-0.15 / -1.16%
|
12.90
|
13.05
|
12.80
|
12.80
|
12.88
|
12.80
|
1,547,000
|
|
|
10/1/2024
|
+0.05 / +0.39%
|
12.85
|
13.10
|
12.85
|
12.95
|
13.00
|
12.95
|
1,180,000
|
|
|
9/30/2024
|
-0.20 / -1.53%
|
13.10
|
13.15
|
12.85
|
12.90
|
12.98
|
12.90
|
2,456,400
|
|
|
9/27/2024
|
-0.10 / -0.76%
|
13.25
|
13.30
|
13.00
|
13.10
|
13.12
|
13.10
|
1,778,000
|
|
|
9/26/2024
|
-0.25 / -1.86%
|
13.45
|
13.65
|
13.20
|
13.20
|
13.40
|
13.20
|
2,423,800
|
|
|
9/25/2024
|
+0.20 / +1.51%
|
13.30
|
13.50
|
13.20
|
13.45
|
13.34
|
13.45
|
2,791,700
|
|
|
9/24/2024
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.20
|
13.25
|
13.31
|
13.25
|
1,600,200
|
|
|
9/23/2024
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.25
|
13.35
|
13.37
|
13.35
|
3,121,601
|
|
|
9/20/2024
|
+0.05 / +0.38%
|
13.30
|
13.35
|
13.00
|
13.25
|
13.16
|
13.25
|
4,484,600
|
|
|
9/19/2024
|
-0.45 / -3.30%
|
13.55
|
13.55
|
13.15
|
13.20
|
13.32
|
13.20
|
4,780,500
|
|
|
9/18/2024
|
+0.10 / +0.74%
|
13.55
|
13.75
|
13.40
|
13.65
|
13.60
|
13.65
|
3,098,100
|
|
|
9/17/2024
|
+0.30 / +2.26%
|
13.25
|
13.75
|
13.25
|
13.55
|
13.57
|
13.55
|
3,079,300
|
|
|
9/16/2024
|
-0.35 / -2.57%
|
13.55
|
13.55
|
13.25
|
13.25
|
13.34
|
13.25
|
1,739,300
|
|
|
9/13/2024
|
+0.20 / +1.49%
|
13.35
|
13.85
|
13.05
|
13.60
|
13.59
|
13.60
|
5,292,500
|
|
|
9/12/2024
|
+0.80 / +6.35%
|
12.55
|
13.40
|
12.55
|
13.40
|
13.10
|
13.40
|
5,515,800
|
|
|
9/11/2024
|
0.00 / 0.00%
|
12.40
|
12.65
|
12.40
|
12.60
|
12.56
|
12.60
|
1,575,900
|
|
|
9/10/2024
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.45
|
12.60
|
12.62
|
12.60
|
1,979,400
|
|
|
9/9/2024
|
+0.05 / +0.40%
|
12.45
|
12.65
|
12.35
|
12.60
|
12.51
|
12.60
|
1,409,300
|
|
|
9/6/2024
|
+0.10 / +0.80%
|
12.45
|
12.55
|
12.30
|
12.55
|
12.43
|
12.55
|
743,300
|
|
|
9/5/2024
|
+0.15 / +1.22%
|
12.30
|
12.55
|
12.30
|
12.45
|
12.42
|
12.45
|
1,453,200
|
|
|
9/4/2024
|
-0.25 / -1.99%
|
12.45
|
12.50
|
12.25
|
12.30
|
12.35
|
12.30
|
1,409,200
|
|
|
8/30/2024
|
+0.10 / +0.80%
|
12.55
|
12.60
|
12.45
|
12.55
|
12.52
|
12.55
|
3,915,900
|
|
|
8/29/2024
|
-0.25 / -1.97%
|
12.65
|
12.70
|
12.45
|
12.45
|
12.52
|
12.45
|
2,700,100
|
|
|
8/28/2024
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.60
|
12.70
|
12.70
|
12.70
|
1,717,300
|
|
|
8/27/2024
|
0.00 / 0.00%
|
12.70
|
12.85
|
12.60
|
12.70
|
12.70
|
12.70
|
1,690,100
|
|
|
8/26/2024
|
-0.30 / -2.31%
|
13.05
|
13.10
|
12.65
|
12.70
|
12.79
|
12.70
|
2,993,100
|
|
|
8/23/2024
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.75
|
13.00
|
12.85
|
13.00
|
2,265,900
|
|
|
8/22/2024
|
-0.20 / -1.53%
|
13.05
|
13.10
|
12.85
|
12.85
|
12.96
|
12.85
|
2,070,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|