|
|
Closing price on 10/5/2016
|
|
| Open |
30.70 |
| High |
31.00 |
| Low |
30.55 |
| Volume |
988,580 |
| Split-adjusted Price |
15.20 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2016
|
+0.20 / +0.65%
|
30.70
|
31.00
|
30.55
|
31.00
|
30.87
|
15.20
|
988,580
|
|
|
10/4/2016
|
+0.10 / +0.33%
|
30.70
|
30.95
|
30.55
|
30.80
|
30.73
|
15.11
|
1,844,190
|
|
|
10/3/2016
|
-0.30 / -0.97%
|
31.00
|
31.20
|
30.70
|
30.70
|
30.92
|
15.06
|
1,592,040
|
|
|
9/30/2016
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.79
|
15.20
|
2,329,810
|
|
|
9/29/2016
|
+0.10 / +0.33%
|
30.50
|
30.80
|
30.40
|
30.80
|
30.63
|
15.11
|
1,648,690
|
|
|
9/28/2016
|
-0.20 / -0.65%
|
30.55
|
30.90
|
30.50
|
30.70
|
30.69
|
15.06
|
1,354,340
|
|
|
9/27/2016
|
-0.10 / -0.32%
|
30.35
|
31.00
|
30.35
|
30.90
|
30.66
|
15.15
|
1,962,210
|
|
|
9/26/2016
|
+0.10 / +0.32%
|
30.70
|
31.20
|
30.20
|
31.00
|
30.77
|
15.20
|
725,320
|
|
|
9/23/2016
|
+0.90 / +3.00%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.52
|
15.15
|
1,949,840
|
|
|
9/22/2016
|
-0.70 / -2.28%
|
30.50
|
30.60
|
28.60
|
30.00
|
29.27
|
14.71
|
3,559,410
|
|
|
9/21/2016
|
-1.90 / -5.83%
|
31.50
|
31.50
|
30.35
|
30.70
|
30.62
|
15.06
|
3,070,670
|
|
|
9/20/2016
|
-0.40 / -1.21%
|
32.50
|
33.30
|
30.70
|
32.60
|
31.62
|
15.99
|
4,164,350
|
|
|
9/19/2016
|
+1.25 / +3.94%
|
31.80
|
33.50
|
29.55
|
33.00
|
31.28
|
16.18
|
5,270,580
|
|
|
9/16/2016
|
-2.35 / -6.89%
|
33.90
|
34.10
|
31.75
|
31.75
|
32.03
|
15.57
|
5,226,580
|
|
|
9/15/2016
|
+0.90 / +2.71%
|
33.20
|
34.10
|
33.10
|
34.10
|
33.64
|
16.72
|
3,011,870
|
|
|
9/14/2016
|
+0.30 / +0.91%
|
32.80
|
33.40
|
32.80
|
33.20
|
33.05
|
16.28
|
2,176,090
|
|
|
9/13/2016
|
-1.30 / -3.80%
|
33.85
|
33.85
|
32.65
|
32.90
|
33.13
|
16.14
|
1,472,470
|
|
|
9/12/2016
|
+0.30 / +0.88%
|
33.90
|
34.35
|
33.80
|
34.20
|
34.05
|
16.77
|
996,420
|
|
|
9/9/2016
|
-0.70 / -2.02%
|
34.50
|
34.50
|
33.40
|
33.90
|
33.77
|
16.63
|
3,046,370
|
|
|
9/8/2016
|
-0.30 / -0.86%
|
34.50
|
34.80
|
32.50
|
34.60
|
33.58
|
16.97
|
5,354,640
|
|
|
9/7/2016
|
+0.40 / +1.16%
|
34.50
|
35.00
|
34.10
|
34.90
|
34.50
|
17.12
|
1,209,430
|
|
|
9/6/2016
|
+0.10 / +0.29%
|
33.80
|
34.90
|
33.60
|
34.50
|
33.97
|
16.92
|
1,849,300
|
|
|
9/5/2016
|
-0.70 / -1.99%
|
34.90
|
35.20
|
34.30
|
34.40
|
34.60
|
16.87
|
1,675,440
|
|
|
9/1/2016
|
0.00 / 0.00%
|
35.10
|
35.30
|
34.60
|
35.10
|
34.89
|
17.21
|
1,544,780
|
|
|
8/31/2016
|
+0.40 / +1.15%
|
34.70
|
35.30
|
34.50
|
35.10
|
34.88
|
17.21
|
2,324,900
|
|
|
8/30/2016
|
-0.50 / -1.42%
|
35.00
|
35.10
|
34.40
|
34.70
|
34.73
|
17.02
|
1,708,750
|
|
|
8/29/2016
|
-0.40 / -1.12%
|
35.50
|
35.90
|
35.10
|
35.20
|
35.42
|
17.26
|
2,585,330
|
|
|
8/26/2016
|
+0.10 / +0.28%
|
35.00
|
35.60
|
34.70
|
35.60
|
35.11
|
17.46
|
2,224,190
|
|
|
8/25/2016
|
+0.10 / +0.28%
|
35.00
|
35.80
|
34.60
|
35.50
|
35.04
|
17.41
|
2,143,370
|
|
|
8/24/2016
|
+0.20 / +0.57%
|
35.20
|
35.50
|
35.10
|
35.40
|
35.25
|
17.36
|
1,518,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:02 AM
|
|
|
|
|