|
|
Closing price on 12/8/2022
|
|
| Open |
13.05 |
| High |
13.35 |
| Low |
12.85 |
| Volume |
5,018,600 |
| Split-adjusted Price |
11.95 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.05 / +0.38%
|
13.05
|
13.35
|
12.85
|
13.15
|
13.11
|
11.95
|
5,018,600
|
|
|
12/7/2022
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.45
|
13.10
|
12.86
|
11.91
|
5,448,100
|
|
|
12/6/2022
|
-0.80 / -5.80%
|
13.70
|
13.80
|
13.00
|
13.00
|
13.46
|
11.82
|
6,948,200
|
|
|
12/5/2022
|
-0.10 / -0.72%
|
13.95
|
14.05
|
13.40
|
13.80
|
13.82
|
12.55
|
6,164,000
|
|
|
12/2/2022
|
+0.40 / +2.96%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.50
|
12.64
|
6,321,400
|
|
|
12/1/2022
|
+0.50 / +3.85%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.73
|
12.27
|
6,307,500
|
|
|
11/30/2022
|
+0.50 / +4.00%
|
12.70
|
13.00
|
12.35
|
13.00
|
12.62
|
11.82
|
3,964,700
|
|
|
11/29/2022
|
+0.30 / +2.46%
|
12.30
|
12.60
|
12.10
|
12.50
|
12.38
|
11.36
|
3,888,100
|
|
|
11/28/2022
|
+0.60 / +5.17%
|
11.95
|
12.40
|
11.80
|
12.20
|
12.09
|
11.09
|
6,389,000
|
|
|
11/25/2022
|
+0.60 / +5.45%
|
11.25
|
11.60
|
11.05
|
11.60
|
11.35
|
10.55
|
3,787,300
|
|
|
11/24/2022
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.65
|
11.00
|
10.79
|
10.00
|
2,036,800
|
|
|
11/23/2022
|
-0.20 / -1.82%
|
10.90
|
11.20
|
10.65
|
10.80
|
10.90
|
9.82
|
2,767,800
|
|
|
11/22/2022
|
+0.25 / +2.33%
|
10.75
|
11.20
|
10.70
|
11.00
|
10.98
|
10.00
|
1,943,900
|
|
|
11/21/2022
|
+0.15 / +1.42%
|
10.70
|
11.10
|
10.70
|
10.75
|
10.86
|
9.77
|
1,333,100
|
|
|
11/18/2022
|
+0.25 / +2.25%
|
11.20
|
11.35
|
10.80
|
11.35
|
11.14
|
9.64
|
3,094,900
|
|
|
11/17/2022
|
+0.15 / +1.37%
|
10.95
|
11.40
|
10.90
|
11.10
|
11.11
|
9.43
|
1,490,900
|
|
|
11/16/2022
|
+0.30 / +2.82%
|
9.91
|
11.05
|
9.91
|
10.95
|
10.30
|
9.30
|
3,651,300
|
|
|
11/15/2022
|
-0.75 / -6.58%
|
10.95
|
11.05
|
10.65
|
10.65
|
10.74
|
9.05
|
1,746,500
|
|
|
11/14/2022
|
-0.35 / -2.98%
|
11.40
|
11.60
|
10.95
|
11.40
|
11.28
|
9.69
|
6,856,800
|
|
|
11/11/2022
|
-0.05 / -0.42%
|
11.45
|
12.00
|
11.25
|
11.75
|
11.63
|
9.98
|
3,502,900
|
|
|
11/10/2022
|
-0.35 / -2.88%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.53
|
10.03
|
2,919,500
|
|
|
11/9/2022
|
+0.10 / +0.83%
|
12.00
|
12.40
|
11.85
|
12.15
|
12.14
|
10.32
|
2,813,300
|
|
|
11/8/2022
|
0.00 / 0.00%
|
11.40
|
12.05
|
11.35
|
12.05
|
11.69
|
10.24
|
1,911,900
|
|
|
11/7/2022
|
-0.90 / -6.95%
|
12.90
|
12.90
|
12.05
|
12.05
|
12.24
|
10.24
|
915,500
|
|
|
11/4/2022
|
-0.40 / -3.00%
|
13.05
|
13.20
|
12.45
|
12.95
|
12.62
|
11.00
|
1,453,700
|
|
|
11/3/2022
|
-0.10 / -0.74%
|
13.20
|
13.50
|
13.10
|
13.35
|
13.27
|
11.34
|
2,606,100
|
|
|
11/2/2022
|
+0.05 / +0.37%
|
13.30
|
13.50
|
13.30
|
13.45
|
13.39
|
11.43
|
4,161,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
13.45
|
13.60
|
13.30
|
13.40
|
13.42
|
11.38
|
954,100
|
|
|
10/31/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
12.95
|
13.40
|
13.22
|
11.38
|
2,423,400
|
|
|
10/28/2022
|
0.00 / 0.00%
|
13.55
|
13.90
|
13.20
|
13.50
|
13.56
|
11.47
|
4,734,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|