|
|
Closing price on 2/17/2025
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.35 |
| Volume |
2,519,000 |
| Split-adjusted Price |
12.74 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.35
|
13.50
|
13.43
|
12.74
|
2,519,000
|
|
|
2/14/2025
|
-0.10 / -0.74%
|
13.50
|
13.55
|
13.30
|
13.40
|
13.43
|
12.64
|
2,293,100
|
|
|
2/13/2025
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.15
|
13.50
|
13.38
|
12.74
|
2,076,000
|
|
|
2/12/2025
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
12.64
|
2,264,100
|
|
|
2/11/2025
|
+0.10 / +0.74%
|
13.55
|
13.65
|
13.50
|
13.60
|
13.56
|
12.83
|
4,544,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.42
|
12.74
|
2,911,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.35
|
13.50
|
13.47
|
12.74
|
5,055,300
|
|
|
2/6/2025
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.13
|
12.74
|
5,443,900
|
|
|
2/5/2025
|
+0.15 / +1.19%
|
12.75
|
12.80
|
12.65
|
12.80
|
12.74
|
12.08
|
2,568,200
|
|
|
2/4/2025
|
+0.25 / +2.02%
|
12.30
|
12.65
|
12.30
|
12.65
|
12.54
|
11.93
|
1,688,400
|
|
|
2/3/2025
|
+0.10 / +0.81%
|
12.35
|
12.45
|
12.20
|
12.40
|
12.35
|
11.70
|
1,492,500
|
|
|
1/24/2025
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.24
|
11.60
|
3,884,900
|
|
|
1/23/2025
|
+0.30 / +2.51%
|
11.95
|
12.30
|
11.85
|
12.25
|
12.15
|
11.56
|
4,122,700
|
|
|
1/22/2025
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.80
|
11.95
|
11.92
|
11.27
|
1,409,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.85
|
11.23
|
4,013,600
|
|
|
1/20/2025
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.85
|
11.23
|
1,065,000
|
|
|
1/17/2025
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.85
|
11.84
|
11.18
|
1,432,900
|
|
|
1/16/2025
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.70
|
11.90
|
11.83
|
11.23
|
766,800
|
|
|
1/15/2025
|
+0.05 / +0.42%
|
11.70
|
11.85
|
11.70
|
11.85
|
11.80
|
11.18
|
1,488,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.80
|
11.78
|
11.13
|
943,200
|
|
|
1/13/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.55
|
11.80
|
11.72
|
11.13
|
999,300
|
|
|
1/10/2025
|
+0.25 / +2.18%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.69
|
11.04
|
1,189,600
|
|
|
1/9/2025
|
+0.30 / +2.44%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.46
|
10.81
|
1,094,600
|
|
|
1/8/2025
|
+0.15 / +1.23%
|
12.10
|
12.30
|
12.05
|
12.30
|
12.19
|
10.55
|
1,039,100
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.95
|
12.35
|
11.95
|
12.15
|
12.16
|
10.42
|
683,000
|
|
|
1/6/2025
|
-0.40 / -3.19%
|
12.60
|
12.70
|
12.10
|
12.15
|
12.35
|
10.42
|
1,430,600
|
|
|
1/3/2025
|
-0.30 / -2.33%
|
12.85
|
12.90
|
12.55
|
12.55
|
12.68
|
10.76
|
716,700
|
|
|
1/2/2025
|
-0.25 / -1.91%
|
13.10
|
13.10
|
12.85
|
12.85
|
12.96
|
11.02
|
461,400
|
|
|
12/31/2024
|
+0.10 / +0.77%
|
12.85
|
13.10
|
12.80
|
13.10
|
13.01
|
11.23
|
2,148,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.92
|
11.15
|
885,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|