|
|
Closing price on 2/24/2023
|
|
| Open |
14.45 |
| High |
14.65 |
| Low |
14.35 |
| Volume |
2,070,200 |
| Split-adjusted Price |
13.27 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
+0.15 / +1.04%
|
14.45
|
14.65
|
14.35
|
14.60
|
14.52
|
13.27
|
2,070,200
|
|
|
2/23/2023
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.00
|
14.45
|
14.24
|
13.14
|
1,558,000
|
|
|
2/22/2023
|
-0.50 / -3.33%
|
14.75
|
14.90
|
14.50
|
14.50
|
14.67
|
13.18
|
2,347,500
|
|
|
2/21/2023
|
-0.20 / -1.32%
|
15.20
|
15.35
|
15.00
|
15.00
|
15.09
|
13.64
|
1,696,300
|
|
|
2/20/2023
|
+0.40 / +2.70%
|
14.85
|
15.20
|
14.75
|
15.20
|
14.95
|
13.82
|
2,148,600
|
|
|
2/17/2023
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.60
|
14.80
|
14.75
|
13.45
|
1,597,500
|
|
|
2/16/2023
|
+0.25 / +1.72%
|
14.50
|
14.85
|
14.50
|
14.75
|
14.63
|
13.41
|
2,581,400
|
|
|
2/15/2023
|
+0.30 / +2.11%
|
14.30
|
14.60
|
14.00
|
14.50
|
14.34
|
13.18
|
3,266,100
|
|
|
2/14/2023
|
+0.20 / +1.43%
|
14.00
|
14.25
|
13.90
|
14.20
|
14.04
|
12.91
|
1,285,100
|
|
|
2/13/2023
|
-0.65 / -4.44%
|
14.70
|
14.70
|
13.65
|
14.00
|
14.07
|
12.73
|
3,070,900
|
|
|
2/10/2023
|
+0.10 / +0.69%
|
14.55
|
14.95
|
14.55
|
14.65
|
14.72
|
13.32
|
1,549,300
|
|
|
2/9/2023
|
0.00 / 0.00%
|
14.55
|
15.05
|
14.55
|
14.55
|
14.78
|
13.23
|
1,344,500
|
|
|
2/8/2023
|
0.00 / 0.00%
|
14.60
|
14.75
|
14.20
|
14.55
|
14.46
|
13.23
|
1,877,000
|
|
|
2/7/2023
|
-1.05 / -6.73%
|
15.50
|
15.50
|
14.55
|
14.55
|
14.92
|
13.23
|
5,346,400
|
|
|
2/6/2023
|
-0.50 / -3.11%
|
15.85
|
16.10
|
15.55
|
15.60
|
15.75
|
14.18
|
1,892,200
|
|
|
2/3/2023
|
+0.35 / +2.22%
|
15.70
|
16.45
|
15.40
|
16.10
|
15.94
|
14.64
|
5,492,400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.10
|
15.75
|
15.49
|
14.32
|
3,426,400
|
|
|
2/1/2023
|
+1.00 / +6.78%
|
15.00
|
15.75
|
15.00
|
15.75
|
15.66
|
14.32
|
11,906,600
|
|
|
1/31/2023
|
+0.20 / +1.37%
|
14.60
|
14.95
|
14.55
|
14.75
|
14.72
|
13.41
|
4,928,200
|
|
|
1/30/2023
|
+0.15 / +1.04%
|
14.35
|
14.70
|
14.05
|
14.55
|
14.50
|
13.23
|
3,050,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
14.45
|
14.80
|
14.40
|
14.40
|
14.61
|
13.09
|
2,726,400
|
|
|
1/19/2023
|
+0.35 / +2.49%
|
14.00
|
14.45
|
13.85
|
14.40
|
14.16
|
13.09
|
2,225,400
|
|
|
1/18/2023
|
+0.40 / +2.93%
|
13.70
|
14.05
|
13.65
|
14.05
|
13.95
|
12.77
|
1,933,200
|
|
|
1/17/2023
|
+0.15 / +1.11%
|
13.50
|
13.75
|
13.50
|
13.65
|
13.65
|
12.41
|
1,199,700
|
|
|
1/16/2023
|
-0.25 / -1.82%
|
13.75
|
13.90
|
13.45
|
13.50
|
13.63
|
12.27
|
1,830,900
|
|
|
1/13/2023
|
0.00 / 0.00%
|
13.75
|
14.00
|
13.70
|
13.75
|
13.85
|
12.50
|
2,407,800
|
|
|
1/12/2023
|
-0.15 / -1.08%
|
13.95
|
14.00
|
13.75
|
13.75
|
13.85
|
12.50
|
1,336,700
|
|
|
1/11/2023
|
+0.15 / +1.09%
|
13.90
|
14.05
|
13.80
|
13.90
|
13.94
|
12.64
|
629,700
|
|
|
1/10/2023
|
+0.20 / +1.48%
|
13.55
|
13.90
|
13.55
|
13.75
|
13.71
|
12.50
|
827,400
|
|
|
1/9/2023
|
-0.15 / -1.09%
|
13.70
|
13.85
|
13.55
|
13.55
|
13.66
|
12.32
|
1,751,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|