|
|
Closing price on 12/6/2016
|
|
| Open |
24.25 |
| High |
24.30 |
| Low |
23.65 |
| Volume |
1,213,660 |
| Split-adjusted Price |
15.49 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.10 / -0.41%
|
24.25
|
24.30
|
23.65
|
24.30
|
24.17
|
15.49
|
1,213,660
|
|
|
12/5/2016
|
-0.20 / -0.81%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.30
|
15.56
|
7,219,821
|
|
|
12/2/2016
|
+0.60 / +2.50%
|
23.90
|
24.70
|
23.70
|
24.60
|
24.13
|
15.68
|
4,653,760
|
|
|
12/1/2016
|
-0.30 / -1.23%
|
24.00
|
24.40
|
23.95
|
24.00
|
24.09
|
15.30
|
7,885,330
|
|
|
11/30/2016
|
-0.30 / -1.22%
|
24.20
|
24.30
|
23.90
|
24.30
|
24.08
|
15.49
|
1,633,840
|
|
|
11/29/2016
|
0.00 / 0.00%
|
24.30
|
24.60
|
23.50
|
24.60
|
23.98
|
15.68
|
2,249,130
|
|
|
11/28/2016
|
+0.40 / +1.65%
|
24.00
|
24.60
|
23.10
|
24.60
|
23.67
|
15.68
|
1,739,070
|
|
|
11/25/2016
|
-0.30 / -1.22%
|
24.30
|
24.90
|
24.00
|
24.20
|
24.37
|
15.43
|
2,197,900
|
|
|
11/24/2016
|
+0.90 / +3.81%
|
23.60
|
24.50
|
23.30
|
24.50
|
23.76
|
15.62
|
1,707,430
|
|
|
11/23/2016
|
-0.15 / -0.63%
|
23.40
|
23.70
|
23.20
|
23.60
|
23.41
|
15.05
|
1,221,670
|
|
|
11/22/2016
|
-0.05 / -0.21%
|
23.25
|
23.80
|
23.10
|
23.75
|
23.41
|
15.14
|
1,651,900
|
|
|
11/21/2016
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.50
|
23.80
|
23.65
|
15.17
|
850,370
|
|
|
11/18/2016
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.73
|
15.24
|
833,970
|
|
|
11/17/2016
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.20
|
23.90
|
23.48
|
15.24
|
1,473,470
|
|
|
11/16/2016
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.62
|
15.24
|
455,610
|
|
|
11/15/2016
|
+0.05 / +0.21%
|
23.50
|
23.90
|
23.40
|
23.90
|
23.62
|
15.24
|
465,410
|
|
|
11/14/2016
|
-0.15 / -0.63%
|
23.80
|
23.85
|
23.00
|
23.85
|
23.50
|
15.21
|
916,050
|
|
|
11/11/2016
|
-0.20 / -0.83%
|
24.15
|
24.15
|
23.70
|
24.00
|
23.91
|
15.30
|
422,020
|
|
|
11/10/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.80
|
24.20
|
23.99
|
15.43
|
545,140
|
|
|
11/9/2016
|
-0.70 / -2.81%
|
24.70
|
24.70
|
23.70
|
24.20
|
24.25
|
15.43
|
1,254,610
|
|
|
11/8/2016
|
+0.10 / +0.40%
|
24.60
|
24.90
|
24.40
|
24.90
|
24.64
|
15.88
|
679,050
|
|
|
11/7/2016
|
+0.10 / +0.40%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.59
|
15.81
|
521,310
|
|
|
11/4/2016
|
-0.05 / -0.20%
|
24.75
|
24.75
|
24.10
|
24.70
|
24.46
|
15.75
|
1,122,810
|
|
|
11/3/2016
|
-0.45 / -1.79%
|
25.00
|
25.00
|
24.40
|
24.75
|
24.60
|
15.78
|
655,490
|
|
|
11/2/2016
|
+0.30 / +1.20%
|
24.70
|
25.40
|
23.90
|
25.20
|
24.62
|
16.07
|
2,433,000
|
|
|
11/1/2016
|
-1.40 / -5.32%
|
25.80
|
25.90
|
24.50
|
24.90
|
24.77
|
15.88
|
2,017,680
|
|
|
10/31/2016
|
-0.20 / -0.75%
|
26.00
|
26.30
|
25.25
|
26.30
|
25.63
|
16.77
|
1,610,200
|
|
|
10/28/2016
|
-0.45 / -1.67%
|
26.60
|
26.90
|
25.90
|
26.50
|
26.24
|
16.90
|
1,465,210
|
|
|
10/27/2016
|
+0.75 / +2.86%
|
25.60
|
26.95
|
25.45
|
26.95
|
25.96
|
17.18
|
1,042,770
|
|
|
10/26/2016
|
-0.10 / -0.38%
|
25.80
|
26.30
|
25.40
|
26.20
|
25.83
|
16.70
|
762,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|