|
|
Closing price on 11/6/2024
|
|
| Open |
11.95 |
| High |
12.15 |
| Low |
11.80 |
| Volume |
698,800 |
| Split-adjusted Price |
12.15 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2024
|
+0.20 / +1.67%
|
11.95
|
12.15
|
11.80
|
12.15
|
12.00
|
12.15
|
698,800
|
|
|
11/5/2024
|
+0.15 / +1.27%
|
11.75
|
11.95
|
11.75
|
11.95
|
11.85
|
11.95
|
618,800
|
|
|
11/4/2024
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.75
|
11.80
|
11.92
|
11.80
|
1,459,500
|
|
|
11/1/2024
|
-0.30 / -2.42%
|
12.35
|
12.40
|
12.10
|
12.10
|
12.18
|
12.10
|
1,694,800
|
|
|
10/31/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.25
|
12.40
|
12.37
|
12.40
|
546,100
|
|
|
10/30/2024
|
-0.10 / -0.79%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.44
|
12.50
|
626,300
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.45
|
12.60
|
12.53
|
12.60
|
732,000
|
|
|
10/28/2024
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.40
|
12.60
|
12.50
|
12.60
|
1,255,700
|
|
|
10/25/2024
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.45
|
12.55
|
12.50
|
12.55
|
1,253,300
|
|
|
10/24/2024
|
+0.15 / +1.21%
|
12.35
|
12.60
|
12.35
|
12.50
|
12.48
|
12.50
|
1,339,200
|
|
|
10/23/2024
|
+0.05 / +0.41%
|
12.30
|
12.35
|
12.20
|
12.35
|
12.28
|
12.35
|
811,000
|
|
|
10/22/2024
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.05
|
12.30
|
12.21
|
12.30
|
1,771,500
|
|
|
10/21/2024
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.35
|
12.37
|
12.35
|
879,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.40
|
12.40
|
12.45
|
12.40
|
421,400
|
|
|
10/17/2024
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.30
|
12.40
|
12.39
|
12.40
|
1,049,100
|
|
|
10/16/2024
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.40
|
12.45
|
12.47
|
12.45
|
649,601
|
|
|
10/15/2024
|
-0.20 / -1.58%
|
12.65
|
12.80
|
12.45
|
12.45
|
12.59
|
12.45
|
6,699,400
|
|
|
10/14/2024
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.60
|
12.65
|
12.66
|
12.65
|
1,124,600
|
|
|
10/11/2024
|
-0.05 / -0.39%
|
12.75
|
12.85
|
12.70
|
12.70
|
12.74
|
12.70
|
913,500
|
|
|
10/10/2024
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.70
|
12.75
|
12.76
|
12.75
|
953,900
|
|
|
10/9/2024
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.78
|
12.75
|
1,852,800
|
|
|
10/8/2024
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.87
|
12.90
|
470,000
|
|
|
10/7/2024
|
+0.15 / +1.18%
|
12.80
|
13.05
|
12.75
|
12.90
|
12.90
|
12.90
|
1,063,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|