|
|
Closing price on 12/3/2018
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
20.35 |
| Volume |
3,581,450 |
| Split-adjusted Price |
15.61 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
-0.10 / -0.47%
|
21.20
|
21.40
|
20.35
|
21.00
|
20.92
|
15.61
|
3,581,450
|
|
|
11/30/2018
|
-0.40 / -1.86%
|
21.60
|
21.65
|
21.00
|
21.10
|
21.35
|
15.69
|
2,725,670
|
|
|
11/29/2018
|
-0.45 / -2.05%
|
22.00
|
22.05
|
21.50
|
21.50
|
21.76
|
15.98
|
5,357,120
|
|
|
11/28/2018
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
21.95
|
21.94
|
16.32
|
8,397,810
|
|
|
11/27/2018
|
+0.35 / +1.62%
|
21.65
|
22.15
|
21.60
|
21.95
|
21.94
|
16.32
|
7,240,450
|
|
|
11/26/2018
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.45
|
21.60
|
21.61
|
16.06
|
4,142,200
|
|
|
11/23/2018
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.45
|
21.60
|
21.61
|
16.06
|
7,105,000
|
|
|
11/22/2018
|
-0.10 / -0.46%
|
21.70
|
21.75
|
21.60
|
21.60
|
21.66
|
16.06
|
10,259,600
|
|
|
11/21/2018
|
0.00 / 0.00%
|
21.45
|
21.85
|
21.45
|
21.70
|
21.67
|
16.13
|
3,797,380
|
|
|
11/20/2018
|
+0.05 / +0.23%
|
21.50
|
21.80
|
21.45
|
21.70
|
21.64
|
16.13
|
6,225,170
|
|
|
11/19/2018
|
+0.05 / +0.23%
|
21.60
|
21.75
|
21.20
|
21.65
|
21.62
|
16.10
|
5,875,550
|
|
|
11/16/2018
|
+0.45 / +2.13%
|
21.00
|
21.60
|
19.80
|
21.60
|
20.77
|
16.06
|
5,609,080
|
|
|
11/15/2018
|
-1.55 / -6.83%
|
22.70
|
22.85
|
21.15
|
21.15
|
21.96
|
15.72
|
4,265,090
|
|
|
11/14/2018
|
+0.35 / +1.57%
|
22.30
|
22.75
|
22.30
|
22.70
|
22.60
|
16.88
|
8,609,208
|
|
|
11/13/2018
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.35
|
22.43
|
16.62
|
3,827,688
|
|
|
11/12/2018
|
+0.20 / +0.89%
|
22.00
|
22.75
|
22.00
|
22.55
|
22.54
|
16.76
|
3,047,050
|
|
|
11/9/2018
|
+0.05 / +0.22%
|
21.95
|
22.55
|
21.95
|
22.35
|
22.38
|
16.62
|
2,972,000
|
|
|
11/8/2018
|
-0.15 / -0.67%
|
22.60
|
22.75
|
22.30
|
22.30
|
22.43
|
16.58
|
3,050,950
|
|
|
11/7/2018
|
+0.85 / +3.94%
|
21.65
|
22.50
|
21.45
|
22.45
|
21.82
|
16.69
|
5,844,480
|
|
|
11/6/2018
|
+0.10 / +0.47%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.71
|
16.06
|
2,978,300
|
|
|
11/5/2018
|
+0.70 / +3.37%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.22
|
15.98
|
3,834,930
|
|
|
11/2/2018
|
+0.10 / +0.48%
|
20.55
|
20.80
|
20.50
|
20.80
|
20.68
|
15.46
|
2,754,280
|
|
|
11/1/2018
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.45
|
20.70
|
20.68
|
15.39
|
2,415,850
|
|
|
10/31/2018
|
+0.10 / +0.49%
|
20.40
|
20.75
|
20.25
|
20.70
|
20.55
|
15.39
|
4,570,770
|
|
|
10/30/2018
|
-0.30 / -1.44%
|
20.90
|
20.95
|
20.60
|
20.60
|
20.78
|
15.31
|
2,435,780
|
|
|
10/29/2018
|
+0.35 / +1.70%
|
20.55
|
21.20
|
20.30
|
20.90
|
20.80
|
15.54
|
2,429,090
|
|
|
10/26/2018
|
-0.05 / -0.24%
|
20.60
|
20.70
|
20.10
|
20.55
|
20.46
|
15.28
|
3,233,340
|
|
|
10/25/2018
|
-0.10 / -0.48%
|
20.40
|
20.75
|
20.20
|
20.60
|
20.52
|
15.31
|
2,095,500
|
|
|
10/24/2018
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.70
|
20.64
|
15.39
|
4,437,484
|
|
|
10/23/2018
|
+0.25 / +1.23%
|
20.10
|
20.60
|
19.85
|
20.60
|
20.25
|
15.31
|
4,281,469
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|