|
|
Closing price on 12/26/2025
|
|
| Open |
24.30 |
| High |
24.30 |
| Low |
23.05 |
| Volume |
3,566,000 |
| Split-adjusted Price |
22.83 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2025
|
-0.10 / -0.41%
|
24.30
|
24.30
|
23.05
|
24.20
|
24.08
|
22.83
|
3,566,000
|
|
|
12/25/2025
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.20
|
24.30
|
24.31
|
22.92
|
5,429,500
|
|
|
12/24/2025
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.10
|
24.40
|
24.28
|
23.02
|
3,003,100
|
|
|
12/23/2025
|
-0.45 / -1.82%
|
24.75
|
24.75
|
24.30
|
24.30
|
24.48
|
22.92
|
1,972,500
|
|
|
12/22/2025
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.40
|
24.75
|
24.54
|
23.35
|
1,685,600
|
|
|
12/19/2025
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.25
|
24.75
|
24.53
|
23.35
|
847,700
|
|
|
12/18/2025
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.35
|
24.60
|
24.50
|
23.21
|
2,311,700
|
|
|
12/17/2025
|
-0.05 / -0.20%
|
24.50
|
24.60
|
24.25
|
24.60
|
24.43
|
23.21
|
1,523,800
|
|
|
12/16/2025
|
+0.30 / +1.23%
|
24.25
|
24.65
|
24.05
|
24.65
|
24.33
|
23.25
|
3,107,200
|
|
|
12/15/2025
|
-0.05 / -0.20%
|
24.40
|
24.40
|
24.20
|
24.35
|
24.29
|
22.97
|
600,600
|
|
|
12/12/2025
|
-0.15 / -0.61%
|
24.55
|
24.60
|
24.15
|
24.40
|
24.39
|
23.02
|
3,580,200
|
|
|
12/11/2025
|
-0.20 / -0.81%
|
24.40
|
24.65
|
24.35
|
24.55
|
24.50
|
23.16
|
1,845,500
|
|
|
12/10/2025
|
-0.10 / -0.40%
|
24.85
|
24.85
|
24.55
|
24.75
|
24.70
|
23.35
|
552,300
|
|
|
12/9/2025
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.70
|
24.85
|
24.79
|
23.44
|
524,900
|
|
|
12/8/2025
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.01
|
23.58
|
645,900
|
|
|
12/5/2025
|
+0.20 / +0.80%
|
25.00
|
25.20
|
24.75
|
25.20
|
24.94
|
23.77
|
2,390,300
|
|
|
12/4/2025
|
0.00 / 0.00%
|
25.00
|
25.05
|
24.85
|
25.00
|
24.95
|
23.58
|
3,196,600
|
|
|
12/3/2025
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.80
|
25.00
|
24.92
|
23.58
|
2,006,000
|
|
|
12/2/2025
|
0.00 / 0.00%
|
24.85
|
24.90
|
24.75
|
24.90
|
24.83
|
23.49
|
851,700
|
|
|
12/1/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.65
|
24.90
|
24.85
|
23.49
|
1,623,300
|
|
|
11/28/2025
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.05
|
25.00
|
24.77
|
23.58
|
794,100
|
|
|
11/27/2025
|
-0.15 / -0.59%
|
25.25
|
25.25
|
25.00
|
25.10
|
25.11
|
23.68
|
2,519,700
|
|
|
11/26/2025
|
+0.10 / +0.40%
|
25.15
|
25.25
|
25.10
|
25.25
|
25.18
|
23.82
|
2,211,400
|
|
|
11/25/2025
|
-0.10 / -0.40%
|
25.25
|
25.25
|
25.00
|
25.15
|
25.12
|
23.73
|
2,408,300
|
|
|
11/24/2025
|
-0.05 / -0.20%
|
25.30
|
25.30
|
25.10
|
25.25
|
25.20
|
23.82
|
2,414,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
25.30
|
25.35
|
25.10
|
25.30
|
25.20
|
23.87
|
2,737,100
|
|
|
11/20/2025
|
-0.05 / -0.20%
|
25.35
|
25.35
|
25.15
|
25.30
|
25.25
|
23.87
|
647,800
|
|
|
11/19/2025
|
-0.05 / -0.20%
|
25.40
|
25.45
|
25.15
|
25.35
|
25.28
|
23.92
|
824,900
|
|
|
11/18/2025
|
+0.05 / +0.20%
|
25.30
|
25.40
|
25.15
|
25.40
|
25.25
|
23.96
|
2,454,900
|
|
|
11/17/2025
|
+0.10 / +0.40%
|
25.25
|
25.40
|
25.25
|
25.35
|
25.31
|
23.92
|
815,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|