|
|
Closing price on 12/5/2023
|
|
| Open |
14.00 |
| High |
14.15 |
| Low |
13.80 |
| Volume |
3,487,700 |
| Split-adjusted Price |
13.95 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.15 / -1.06%
|
14.00
|
14.15
|
13.80
|
13.95
|
13.89
|
13.95
|
3,487,700
|
|
|
12/4/2023
|
+0.20 / +1.44%
|
14.00
|
14.25
|
13.95
|
14.10
|
14.10
|
14.10
|
3,691,900
|
|
|
12/1/2023
|
+0.70 / +5.30%
|
13.25
|
13.95
|
13.15
|
13.90
|
13.58
|
13.90
|
3,926,900
|
|
|
11/30/2023
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.10
|
13.20
|
13.22
|
13.20
|
1,332,600
|
|
|
11/29/2023
|
-0.05 / -0.38%
|
13.35
|
13.35
|
13.20
|
13.25
|
13.28
|
13.25
|
1,453,900
|
|
|
11/28/2023
|
+0.15 / +1.14%
|
13.10
|
13.30
|
12.95
|
13.30
|
13.07
|
13.30
|
1,130,500
|
|
|
11/27/2023
|
-0.30 / -2.24%
|
13.45
|
13.45
|
13.10
|
13.10
|
13.21
|
13.10
|
1,264,100
|
|
|
11/24/2023
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.00
|
13.40
|
13.30
|
13.40
|
2,233,600
|
|
|
11/23/2023
|
-0.35 / -2.53%
|
13.90
|
13.95
|
13.50
|
13.50
|
13.72
|
13.50
|
1,839,500
|
|
|
11/22/2023
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.70
|
13.85
|
13.77
|
13.85
|
1,321,000
|
|
|
11/21/2023
|
+0.10 / +0.73%
|
13.90
|
13.95
|
13.70
|
13.80
|
13.80
|
13.80
|
1,087,900
|
|
|
11/20/2023
|
-0.20 / -1.44%
|
13.75
|
13.85
|
13.60
|
13.70
|
13.72
|
13.70
|
1,988,500
|
|
|
11/17/2023
|
-0.20 / -1.42%
|
14.15
|
14.30
|
13.70
|
13.90
|
14.04
|
13.90
|
3,972,200
|
|
|
11/16/2023
|
+0.15 / +1.08%
|
14.00
|
14.10
|
13.85
|
14.10
|
13.98
|
14.10
|
1,815,300
|
|
|
11/15/2023
|
-0.05 / -0.36%
|
14.20
|
14.25
|
13.90
|
13.95
|
14.08
|
13.95
|
2,332,700
|
|
|
11/14/2023
|
0.00 / 0.00%
|
14.15
|
14.30
|
13.80
|
14.00
|
14.08
|
14.00
|
3,597,300
|
|
|
11/13/2023
|
-0.30 / -2.10%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.15
|
14.00
|
1,751,800
|
|
|
11/10/2023
|
-0.15 / -1.04%
|
14.40
|
14.55
|
14.20
|
14.30
|
14.42
|
14.30
|
3,135,500
|
|
|
11/9/2023
|
+0.05 / +0.35%
|
14.50
|
14.70
|
14.35
|
14.45
|
14.46
|
14.45
|
3,496,300
|
|
|
11/8/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
13.85
|
14.40
|
14.17
|
14.40
|
2,418,600
|
|
|
11/7/2023
|
-0.10 / -0.70%
|
14.30
|
14.35
|
13.90
|
14.20
|
14.13
|
14.20
|
4,815,760
|
|
|
11/6/2023
|
+0.35 / +2.51%
|
14.10
|
14.35
|
13.95
|
14.30
|
14.17
|
14.30
|
5,320,900
|
|
|
11/3/2023
|
-0.15 / -1.06%
|
14.10
|
14.10
|
13.80
|
13.95
|
13.99
|
13.95
|
3,757,340
|
|
|
11/2/2023
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.79
|
14.10
|
1,922,200
|
|
|
11/1/2023
|
+0.50 / +3.85%
|
13.10
|
13.50
|
12.55
|
13.50
|
12.95
|
13.50
|
2,232,100
|
|
|
10/31/2023
|
-0.80 / -5.80%
|
13.60
|
13.80
|
13.00
|
13.00
|
13.41
|
13.00
|
2,217,000
|
|
|
10/30/2023
|
-0.25 / -1.78%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.92
|
13.80
|
800,700
|
|
|
10/27/2023
|
-0.15 / -1.06%
|
14.00
|
14.05
|
13.75
|
14.05
|
13.92
|
14.05
|
1,470,000
|
|
|
10/26/2023
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.40
|
14.20
|
13.80
|
14.20
|
8,278,100
|
|
|
10/25/2023
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.85
|
14.20
|
14.06
|
14.20
|
1,810,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|