|
|
Closing price on 2/5/2018
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.35 |
| Volume |
7,926,180 |
| Split-adjusted Price |
14.39 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-1.45 / -6.97%
|
20.50
|
20.50
|
19.35
|
19.35
|
19.81
|
14.39
|
7,926,180
|
|
|
2/2/2018
|
+0.45 / +2.21%
|
20.15
|
20.90
|
20.05
|
20.80
|
20.39
|
15.46
|
5,627,540
|
|
|
2/1/2018
|
-0.10 / -0.49%
|
20.60
|
20.60
|
19.20
|
20.35
|
20.06
|
15.13
|
8,512,960
|
|
|
1/31/2018
|
+0.10 / +0.49%
|
20.70
|
20.75
|
20.25
|
20.45
|
20.51
|
15.20
|
6,932,330
|
|
|
1/30/2018
|
-0.30 / -1.45%
|
20.60
|
20.60
|
20.15
|
20.35
|
20.32
|
15.13
|
5,697,090
|
|
|
1/29/2018
|
-1.30 / -5.92%
|
22.00
|
22.40
|
20.55
|
20.65
|
21.03
|
15.35
|
11,621,380
|
|
|
1/26/2018
|
-0.45 / -2.01%
|
22.75
|
22.90
|
21.95
|
21.95
|
22.39
|
16.32
|
8,247,448
|
|
|
1/25/2018
|
-0.30 / -1.32%
|
22.70
|
22.95
|
21.85
|
22.40
|
22.42
|
16.65
|
13,543,718
|
|
|
1/22/2018
|
-0.60 / -2.58%
|
23.20
|
23.40
|
22.55
|
22.70
|
23.01
|
16.88
|
10,749,520
|
|
|
1/19/2018
|
0.00 / 0.00%
|
23.40
|
23.55
|
22.95
|
23.30
|
23.29
|
17.32
|
14,205,610
|
|
|
1/18/2018
|
+1.35 / +6.15%
|
21.55
|
23.30
|
21.55
|
23.30
|
22.20
|
17.32
|
10,922,770
|
|
|
1/17/2018
|
-1.15 / -4.98%
|
23.40
|
23.40
|
21.95
|
21.95
|
22.79
|
16.32
|
8,176,080
|
|
|
1/16/2018
|
+0.40 / +1.76%
|
22.70
|
23.15
|
22.50
|
23.10
|
22.91
|
17.17
|
8,396,710
|
|
|
1/15/2018
|
-0.55 / -2.37%
|
23.20
|
23.30
|
22.60
|
22.70
|
23.00
|
16.88
|
9,746,170
|
|
|
1/12/2018
|
-1.10 / -4.52%
|
24.20
|
24.20
|
23.25
|
23.25
|
23.79
|
17.28
|
13,116,270
|
|
|
1/11/2018
|
+0.55 / +2.31%
|
23.80
|
24.60
|
23.35
|
24.35
|
24.05
|
18.10
|
9,850,050
|
|
|
1/10/2018
|
+0.70 / +3.03%
|
23.00
|
23.90
|
22.70
|
23.80
|
23.16
|
17.69
|
11,813,090
|
|
|
1/9/2018
|
+0.20 / +0.87%
|
23.20
|
23.30
|
22.20
|
23.10
|
22.95
|
17.17
|
10,371,310
|
|
|
1/8/2018
|
+1.40 / +6.51%
|
22.00
|
22.90
|
21.25
|
22.90
|
22.16
|
17.02
|
13,453,530
|
|
|
1/5/2018
|
+0.25 / +1.18%
|
21.55
|
21.95
|
21.50
|
21.50
|
21.71
|
15.98
|
10,040,090
|
|
|
1/4/2018
|
+0.55 / +2.66%
|
20.80
|
21.25
|
20.55
|
21.25
|
20.96
|
15.80
|
4,954,640
|
|
|
1/3/2018
|
+0.30 / +1.47%
|
20.50
|
21.20
|
20.50
|
20.70
|
20.78
|
15.39
|
3,097,320
|
|
|
1/2/2018
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.54
|
15.17
|
2,236,570
|
|
|
12/29/2017
|
+0.40 / +1.96%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.52
|
15.46
|
3,672,440
|
|
|
12/28/2017
|
-0.15 / -0.73%
|
20.65
|
20.70
|
20.30
|
20.40
|
20.41
|
15.17
|
1,865,280
|
|
|
12/27/2017
|
+0.10 / +0.49%
|
20.45
|
20.85
|
20.45
|
20.55
|
20.60
|
15.28
|
3,236,860
|
|
|
12/26/2017
|
+0.25 / +1.24%
|
20.45
|
20.55
|
20.20
|
20.45
|
20.33
|
15.20
|
2,304,020
|
|
|
12/25/2017
|
-0.30 / -1.46%
|
20.60
|
20.70
|
20.20
|
20.20
|
20.33
|
15.02
|
1,956,800
|
|
|
12/22/2017
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.45
|
15.24
|
1,989,120
|
|
|
12/21/2017
|
-0.15 / -0.73%
|
20.65
|
20.85
|
20.50
|
20.50
|
20.64
|
15.24
|
1,915,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|