|
|
Closing price on 11/9/2023
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.35 |
| Volume |
3,496,300 |
| Split-adjusted Price |
12.39 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.35
|
14.45
|
14.46
|
12.39
|
3,496,300
|
|
|
11/8/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
13.85
|
14.40
|
14.17
|
12.35
|
2,418,600
|
|
|
11/7/2023
|
-0.10 / -0.70%
|
14.30
|
14.35
|
13.90
|
14.20
|
14.13
|
12.18
|
4,815,760
|
|
|
11/6/2023
|
+0.35 / +2.51%
|
14.10
|
14.35
|
13.95
|
14.30
|
14.17
|
12.26
|
5,320,900
|
|
|
11/3/2023
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.99
|
11.96
|
3,757,340
|
|
|
11/2/2023
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.79
|
12.09
|
1,922,200
|
|
|
11/1/2023
|
+0.50 / +3.85%
|
13.10
|
13.50
|
12.55
|
13.50
|
12.95
|
11.58
|
2,232,100
|
|
|
10/31/2023
|
-0.80 / -5.80%
|
13.60
|
13.80
|
13.00
|
13.00
|
13.41
|
11.15
|
2,217,000
|
|
|
10/30/2023
|
-0.25 / -1.78%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.92
|
11.84
|
800,700
|
|
|
10/27/2023
|
-0.15 / -1.06%
|
14.00
|
14.05
|
13.75
|
14.05
|
13.92
|
12.05
|
1,470,000
|
|
|
10/26/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.40
|
14.20
|
13.80
|
12.18
|
8,278,100
|
|
|
10/25/2023
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.85
|
14.20
|
14.06
|
12.18
|
1,810,000
|
|
|
10/24/2023
|
+0.20 / +1.46%
|
13.75
|
14.00
|
13.70
|
13.90
|
13.82
|
11.92
|
666,400
|
|
|
10/23/2023
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.55
|
13.70
|
13.74
|
11.75
|
818,000
|
|
|
10/20/2023
|
+0.25 / +1.85%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.63
|
11.84
|
1,185,700
|
|
|
10/19/2023
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.45
|
13.55
|
13.60
|
11.62
|
1,149,000
|
|
|
10/18/2023
|
-0.50 / -3.57%
|
14.05
|
14.10
|
13.05
|
13.50
|
13.67
|
11.58
|
5,433,400
|
|
|
10/17/2023
|
-0.35 / -2.44%
|
14.30
|
14.45
|
14.00
|
14.00
|
14.23
|
12.01
|
4,916,050
|
|
|
10/16/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.20
|
14.35
|
14.31
|
12.31
|
1,099,600
|
|
|
10/13/2023
|
-0.05 / -0.35%
|
14.25
|
14.40
|
14.10
|
14.35
|
14.25
|
12.31
|
1,114,700
|
|
|
10/12/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.30
|
14.40
|
14.45
|
12.35
|
1,343,200
|
|
|
10/11/2023
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.15
|
14.40
|
14.36
|
12.35
|
1,109,900
|
|
|
10/10/2023
|
+0.30 / +2.13%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.50
|
12.35
|
2,406,800
|
|
|
10/9/2023
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.95
|
14.10
|
14.07
|
12.09
|
864,800
|
|
|
10/6/2023
|
+0.25 / +1.83%
|
13.75
|
13.95
|
13.55
|
13.90
|
13.69
|
11.92
|
1,420,200
|
|
|
10/5/2023
|
-0.45 / -3.19%
|
14.35
|
14.35
|
13.65
|
13.65
|
13.92
|
11.71
|
2,287,000
|
|
|
10/4/2023
|
+0.05 / +0.36%
|
14.00
|
14.25
|
13.75
|
14.10
|
13.96
|
12.09
|
2,214,100
|
|
|
10/3/2023
|
-0.80 / -5.39%
|
14.70
|
14.70
|
14.05
|
14.05
|
14.35
|
12.05
|
2,319,000
|
|
|
10/2/2023
|
+0.20 / +1.37%
|
14.70
|
14.85
|
14.70
|
14.85
|
14.80
|
12.74
|
1,270,300
|
|
|
9/29/2023
|
+0.05 / +0.34%
|
14.95
|
14.95
|
14.65
|
14.65
|
14.75
|
12.56
|
1,394,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:04:59 AM
|
|
|
|
|