|
|
Closing price on 11/5/2021
|
|
| Open |
22.70 |
| High |
23.45 |
| Low |
22.30 |
| Volume |
9,202,700 |
| Split-adjusted Price |
19.75 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
+0.80 / +3.56%
|
22.70
|
23.45
|
22.30
|
23.25
|
22.88
|
19.75
|
9,202,700
|
|
|
11/4/2021
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.35
|
22.45
|
22.69
|
19.07
|
5,817,900
|
|
|
11/3/2021
|
-0.35 / -1.53%
|
23.30
|
23.75
|
22.55
|
22.55
|
23.22
|
19.16
|
15,087,100
|
|
|
11/2/2021
|
+0.50 / +2.23%
|
22.50
|
22.90
|
22.05
|
22.90
|
22.69
|
19.46
|
11,243,500
|
|
|
11/1/2021
|
+0.40 / +1.82%
|
22.00
|
22.70
|
21.80
|
22.40
|
22.25
|
19.03
|
10,452,400
|
|
|
10/29/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.10
|
18.69
|
8,281,000
|
|
|
10/28/2021
|
+0.75 / +3.51%
|
21.45
|
22.20
|
21.20
|
22.10
|
21.81
|
18.78
|
11,810,800
|
|
|
10/27/2021
|
-0.05 / -0.23%
|
21.70
|
21.75
|
21.25
|
21.35
|
21.41
|
18.14
|
3,250,700
|
|
|
10/26/2021
|
+0.60 / +2.88%
|
20.80
|
21.45
|
20.65
|
21.40
|
21.04
|
18.18
|
3,663,300
|
|
|
10/25/2021
|
-0.25 / -1.19%
|
21.10
|
21.20
|
20.80
|
20.80
|
20.94
|
17.67
|
4,436,900
|
|
|
10/22/2021
|
+0.15 / +0.72%
|
21.05
|
21.40
|
20.80
|
21.05
|
20.99
|
17.88
|
3,801,500
|
|
|
10/21/2021
|
-0.15 / -0.71%
|
21.20
|
21.25
|
20.90
|
20.90
|
21.04
|
17.76
|
3,154,400
|
|
|
10/20/2021
|
-0.20 / -0.94%
|
21.35
|
21.45
|
20.90
|
21.05
|
21.17
|
17.88
|
9,114,910
|
|
|
10/19/2021
|
+0.20 / +0.95%
|
21.15
|
21.40
|
20.95
|
21.25
|
21.19
|
18.05
|
2,677,200
|
|
|
10/18/2021
|
-0.55 / -2.55%
|
21.60
|
21.60
|
21.05
|
21.05
|
21.33
|
17.88
|
5,473,900
|
|
|
10/15/2021
|
-0.20 / -0.92%
|
22.00
|
22.05
|
21.40
|
21.60
|
21.65
|
18.35
|
6,547,400
|
|
|
10/14/2021
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.70
|
21.80
|
22.02
|
18.52
|
6,626,700
|
|
|
10/13/2021
|
0.00 / 0.00%
|
21.85
|
22.10
|
21.70
|
21.80
|
21.85
|
18.52
|
3,638,900
|
|
|
10/12/2021
|
-0.40 / -1.80%
|
22.25
|
22.35
|
21.80
|
21.80
|
21.98
|
18.52
|
5,216,200
|
|
|
10/11/2021
|
+0.90 / +4.23%
|
21.50
|
22.45
|
21.40
|
22.20
|
22.02
|
18.86
|
12,003,100
|
|
|
10/8/2021
|
+0.30 / +1.43%
|
21.45
|
21.75
|
21.25
|
21.30
|
21.42
|
18.10
|
4,878,600
|
|
|
10/7/2021
|
0.00 / 0.00%
|
21.00
|
21.65
|
20.90
|
21.00
|
21.34
|
17.84
|
9,574,400
|
|
|
10/6/2021
|
0.00 / 0.00%
|
21.15
|
21.35
|
20.85
|
21.00
|
20.98
|
17.84
|
4,793,200
|
|
|
10/5/2021
|
+0.10 / +0.48%
|
21.00
|
21.20
|
20.75
|
21.00
|
20.93
|
17.84
|
2,878,500
|
|
|
10/4/2021
|
-0.25 / -1.18%
|
21.20
|
21.35
|
20.85
|
20.90
|
21.08
|
17.76
|
2,985,400
|
|
|
10/1/2021
|
+0.10 / +0.48%
|
21.20
|
21.70
|
21.05
|
21.15
|
21.27
|
17.97
|
5,601,716
|
|
|
9/30/2021
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.95
|
21.05
|
21.19
|
17.88
|
2,280,100
|
|
|
9/29/2021
|
-0.05 / -0.24%
|
20.80
|
21.20
|
20.65
|
20.95
|
20.87
|
17.80
|
2,064,600
|
|
|
9/28/2021
|
+0.50 / +2.44%
|
20.40
|
21.00
|
20.30
|
21.00
|
20.65
|
17.84
|
3,187,900
|
|
|
9/27/2021
|
-1.30 / -5.96%
|
21.80
|
21.85
|
20.50
|
20.50
|
21.18
|
17.42
|
7,592,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|