|
|
Closing price on 12/5/2024
|
|
| Open |
12.35 |
| High |
12.50 |
| Low |
12.25 |
| Volume |
967,200 |
| Split-adjusted Price |
12.50 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.15 / +1.21%
|
12.35
|
12.50
|
12.25
|
12.50
|
12.40
|
12.50
|
967,200
|
|
|
12/4/2024
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.30
|
12.35
|
12.42
|
12.35
|
1,761,200
|
|
|
12/3/2024
|
+0.10 / +0.81%
|
12.30
|
12.45
|
12.25
|
12.40
|
12.37
|
12.40
|
1,465,500
|
|
|
12/2/2024
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.20
|
12.30
|
12.32
|
12.30
|
436,500
|
|
|
11/29/2024
|
0.00 / 0.00%
|
12.25
|
12.50
|
12.20
|
12.30
|
12.38
|
12.30
|
1,172,500
|
|
|
11/28/2024
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.25
|
12.30
|
962,300
|
|
|
11/27/2024
|
+0.15 / +1.24%
|
12.00
|
12.25
|
12.00
|
12.20
|
12.15
|
12.20
|
1,038,200
|
|
|
11/26/2024
|
+0.25 / +2.12%
|
11.85
|
12.15
|
11.85
|
12.05
|
12.02
|
12.05
|
1,098,200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
11.80
|
11.87
|
11.80
|
1,354,200
|
|
|
11/22/2024
|
-0.05 / -0.42%
|
11.85
|
12.00
|
11.80
|
11.80
|
11.85
|
11.80
|
690,900
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.85
|
12.15
|
11.85
|
11.85
|
11.97
|
11.85
|
1,155,200
|
|
|
11/20/2024
|
-0.15 / -1.25%
|
11.95
|
12.10
|
11.85
|
11.85
|
11.98
|
11.85
|
1,530,500
|
|
|
11/19/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.80
|
12.00
|
11.93
|
12.00
|
790,900
|
|
|
11/18/2024
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.80
|
12.00
|
11.93
|
12.00
|
927,000
|
|
|
11/15/2024
|
-0.20 / -1.64%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
919,800
|
|
|
11/14/2024
|
-0.05 / -0.41%
|
12.15
|
12.20
|
12.00
|
12.20
|
12.12
|
12.20
|
1,055,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
12.10
|
12.25
|
11.95
|
12.25
|
12.12
|
12.25
|
988,500
|
|
|
11/12/2024
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.10
|
12.25
|
12.19
|
12.25
|
578,100
|
|
|
11/11/2024
|
+0.05 / +0.41%
|
12.10
|
12.25
|
11.85
|
12.25
|
12.06
|
12.25
|
1,165,200
|
|
|
11/8/2024
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.13
|
12.20
|
9,980,200
|
|
|
11/7/2024
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.12
|
12.20
|
596,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|