|
|
Closing price on 2/2/2026
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.65 |
| Volume |
474,800 |
| Split-adjusted Price |
22.55 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.65
|
23.90
|
23.80
|
22.55
|
474,800
|
|
|
1/30/2026
|
-0.10 / -0.42%
|
24.00
|
24.05
|
23.05
|
23.90
|
23.78
|
22.55
|
721,700
|
|
|
1/29/2026
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.55
|
24.00
|
23.89
|
22.64
|
600,400
|
|
|
1/28/2026
|
-0.05 / -0.21%
|
24.05
|
24.10
|
23.90
|
24.00
|
24.00
|
22.64
|
1,746,700
|
|
|
1/27/2026
|
+0.05 / +0.21%
|
24.00
|
24.05
|
23.80
|
24.05
|
23.95
|
22.69
|
501,300
|
|
|
1/26/2026
|
-0.05 / -0.21%
|
24.05
|
24.05
|
23.85
|
24.00
|
23.99
|
22.64
|
368,100
|
|
|
1/23/2026
|
+0.05 / +0.21%
|
24.00
|
24.20
|
23.95
|
24.05
|
24.07
|
22.69
|
484,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.09
|
22.64
|
801,000
|
|
|
1/21/2026
|
-0.35 / -1.44%
|
24.35
|
24.35
|
24.00
|
24.00
|
24.16
|
22.64
|
511,900
|
|
|
1/20/2026
|
+0.05 / +0.21%
|
24.30
|
24.40
|
24.25
|
24.35
|
24.33
|
22.97
|
532,900
|
|
|
1/19/2026
|
0.00 / 0.00%
|
24.30
|
24.45
|
24.20
|
24.30
|
24.34
|
22.92
|
4,950,400
|
|
|
1/16/2026
|
+0.05 / +0.21%
|
24.25
|
24.35
|
24.15
|
24.30
|
24.26
|
22.92
|
504,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
24.25
|
24.30
|
24.05
|
24.25
|
24.15
|
22.88
|
820,400
|
|
|
1/14/2026
|
+0.25 / +1.04%
|
24.00
|
24.35
|
23.95
|
24.25
|
24.23
|
22.88
|
829,700
|
|
|
1/13/2026
|
-0.35 / -1.44%
|
24.35
|
24.40
|
24.00
|
24.00
|
24.24
|
22.64
|
4,875,100
|
|
|
1/12/2026
|
-0.05 / -0.20%
|
24.40
|
24.45
|
24.30
|
24.35
|
24.36
|
22.97
|
568,800
|
|
|
1/9/2026
|
-0.10 / -0.41%
|
24.45
|
24.50
|
24.35
|
24.40
|
24.44
|
23.02
|
643,300
|
|
|
1/8/2026
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.00
|
24.50
|
24.41
|
23.11
|
618,000
|
|
|
1/7/2026
|
0.00 / 0.00%
|
24.45
|
24.50
|
24.10
|
24.50
|
24.38
|
23.11
|
5,853,800
|
|
|
1/6/2026
|
-0.40 / -1.61%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.68
|
23.11
|
783,400
|
|
|
1/5/2026
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.70
|
24.90
|
24.87
|
23.49
|
2,993,900
|
|
|
12/31/2025
|
+0.60 / +2.45%
|
24.50
|
25.15
|
24.45
|
25.10
|
24.87
|
23.68
|
1,172,400
|
|
|
12/30/2025
|
+0.05 / +0.20%
|
24.45
|
24.70
|
24.45
|
24.50
|
24.55
|
23.11
|
2,968,400
|
|
|
12/29/2025
|
+0.25 / +1.03%
|
24.20
|
24.45
|
24.15
|
24.45
|
24.29
|
23.07
|
872,400
|
|
|
12/26/2025
|
-0.10 / -0.41%
|
24.30
|
24.30
|
23.05
|
24.20
|
24.08
|
22.83
|
3,566,000
|
|
|
12/25/2025
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.20
|
24.30
|
24.31
|
22.92
|
5,429,500
|
|
|
12/24/2025
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.10
|
24.40
|
24.28
|
23.02
|
3,003,100
|
|
|
12/23/2025
|
-0.45 / -1.82%
|
24.75
|
24.75
|
24.30
|
24.30
|
24.48
|
22.92
|
1,972,500
|
|
|
12/22/2025
|
0.00 / 0.00%
|
24.75
|
24.75
|
24.40
|
24.75
|
24.54
|
23.35
|
1,685,600
|
|
|
12/19/2025
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.25
|
24.75
|
24.53
|
23.35
|
847,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|