|
|
Closing price on 10/9/2023
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.95 |
| Volume |
864,800 |
| Split-adjusted Price |
12.82 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.07
|
12.82
|
864,800
|
|
|
10/6/2023
|
+0.25 / +1.83%
|
13.75
|
13.95
|
13.55
|
13.90
|
13.69
|
12.64
|
1,420,200
|
|
|
10/5/2023
|
-0.45 / -3.19%
|
14.35
|
14.35
|
13.65
|
13.65
|
13.92
|
12.41
|
2,287,000
|
|
|
10/4/2023
|
+0.05 / +0.36%
|
14.00
|
14.25
|
13.75
|
14.10
|
13.96
|
12.82
|
2,214,100
|
|
|
10/3/2023
|
-0.80 / -5.39%
|
14.70
|
14.70
|
14.05
|
14.05
|
14.35
|
12.77
|
2,319,000
|
|
|
10/2/2023
|
+0.20 / +1.37%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.80
|
13.50
|
1,270,300
|
|
|
9/29/2023
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.65
|
14.65
|
14.75
|
13.32
|
1,394,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.25
|
14.60
|
14.44
|
13.27
|
1,141,000
|
|
|
9/27/2023
|
+0.30 / +2.10%
|
14.35
|
14.60
|
13.80
|
14.60
|
14.09
|
13.27
|
2,567,900
|
|
|
9/26/2023
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.43
|
13.00
|
2,062,400
|
|
|
9/25/2023
|
-1.00 / -6.49%
|
15.40
|
15.80
|
14.35
|
14.40
|
15.03
|
13.09
|
3,386,200
|
|
|
9/22/2023
|
-0.85 / -5.23%
|
16.10
|
16.10
|
15.35
|
15.40
|
15.70
|
14.00
|
5,040,300
|
|
|
9/21/2023
|
-0.30 / -1.81%
|
16.50
|
16.55
|
16.20
|
16.25
|
16.37
|
14.77
|
3,203,500
|
|
|
9/20/2023
|
+0.25 / +1.53%
|
16.45
|
16.65
|
16.35
|
16.55
|
16.51
|
15.05
|
6,058,500
|
|
|
9/19/2023
|
+0.05 / +0.31%
|
16.40
|
16.45
|
16.05
|
16.30
|
16.25
|
14.82
|
2,404,100
|
|
|
9/18/2023
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.00
|
16.25
|
16.32
|
14.77
|
3,328,800
|
|
|
9/15/2023
|
+0.15 / +0.94%
|
16.10
|
16.50
|
16.10
|
16.15
|
16.27
|
14.68
|
2,852,000
|
|
|
9/14/2023
|
-0.35 / -2.14%
|
16.35
|
16.35
|
15.85
|
16.00
|
16.02
|
14.55
|
3,720,000
|
|
|
9/13/2023
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.35
|
16.38
|
14.86
|
3,226,000
|
|
|
9/12/2023
|
+0.35 / +2.17%
|
16.00
|
16.50
|
16.00
|
16.45
|
16.29
|
14.95
|
4,661,250
|
|
|
9/11/2023
|
-0.55 / -3.30%
|
16.75
|
16.80
|
16.10
|
16.10
|
16.42
|
14.64
|
3,222,500
|
|
|
9/8/2023
|
+0.30 / +1.83%
|
16.50
|
16.75
|
16.35
|
16.65
|
16.55
|
15.14
|
5,588,900
|
|
|
9/7/2023
|
-0.20 / -1.21%
|
16.55
|
16.65
|
16.20
|
16.35
|
16.43
|
14.86
|
3,411,800
|
|
|
9/6/2023
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.50
|
16.55
|
16.65
|
15.05
|
5,487,300
|
|
|
9/5/2023
|
+0.25 / +1.54%
|
16.40
|
16.75
|
16.30
|
16.45
|
16.49
|
14.95
|
3,924,300
|
|
|
8/31/2023
|
+0.10 / +0.62%
|
16.20
|
16.25
|
15.95
|
16.20
|
16.11
|
14.73
|
2,804,100
|
|
|
8/30/2023
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.95
|
16.10
|
16.03
|
14.64
|
2,160,400
|
|
|
8/29/2023
|
+0.35 / +2.21%
|
16.25
|
16.30
|
15.90
|
16.20
|
16.16
|
14.73
|
6,157,500
|
|
|
8/28/2023
|
+0.10 / +0.63%
|
16.05
|
16.05
|
15.70
|
15.85
|
15.80
|
14.41
|
7,658,450
|
|
|
8/25/2023
|
+0.10 / +0.64%
|
16.20
|
16.35
|
15.70
|
15.75
|
16.02
|
14.32
|
5,160,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|