|
|
Closing price on 2/6/2017
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.70 |
| Volume |
1,582,640 |
| Split-adjusted Price |
17.77 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.70
|
23.90
|
23.84
|
17.77
|
1,582,640
|
|
|
2/3/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.89
|
17.84
|
1,542,860
|
|
|
2/2/2017
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.95
|
24.00
|
24.10
|
17.84
|
1,094,200
|
|
|
1/25/2017
|
-0.10 / -0.41%
|
24.30
|
24.40
|
23.70
|
24.30
|
24.07
|
18.07
|
1,124,260
|
|
|
1/24/2017
|
0.00 / 0.00%
|
24.30
|
24.50
|
23.90
|
24.40
|
24.09
|
18.14
|
1,505,880
|
|
|
1/23/2017
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.10
|
24.40
|
24.21
|
18.14
|
1,330,580
|
|
|
1/20/2017
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.12
|
18.21
|
1,357,170
|
|
|
1/19/2017
|
-0.30 / -1.22%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.30
|
17.99
|
1,160,180
|
|
|
1/18/2017
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.15
|
24.50
|
24.35
|
18.21
|
1,325,930
|
|
|
1/17/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.25
|
24.50
|
24.32
|
18.21
|
2,625,250
|
|
|
1/16/2017
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.35
|
24.50
|
24.52
|
18.21
|
1,524,530
|
|
|
1/13/2017
|
+0.50 / +2.04%
|
24.80
|
25.00
|
24.20
|
25.00
|
24.50
|
18.59
|
1,951,700
|
|
|
1/12/2017
|
-0.40 / -1.61%
|
24.90
|
25.00
|
24.50
|
24.50
|
24.68
|
18.21
|
1,142,960
|
|
|
1/11/2017
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.64
|
18.51
|
1,600,780
|
|
|
1/10/2017
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.45
|
24.90
|
24.66
|
18.51
|
1,720,080
|
|
|
1/9/2017
|
-0.10 / -0.40%
|
25.00
|
25.10
|
24.70
|
25.00
|
24.90
|
18.59
|
1,135,270
|
|
|
1/6/2017
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.75
|
25.10
|
25.01
|
18.66
|
1,750,220
|
|
|
1/5/2017
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.85
|
25.20
|
25.05
|
18.73
|
2,070,570
|
|
|
1/4/2017
|
-0.60 / -2.31%
|
25.70
|
25.70
|
25.05
|
25.40
|
25.23
|
18.88
|
3,075,760
|
|
|
1/3/2017
|
+1.50 / +6.12%
|
24.50
|
26.00
|
24.30
|
26.00
|
25.09
|
19.33
|
744,330
|
|
|
12/30/2016
|
-0.60 / -2.39%
|
25.10
|
25.10
|
24.40
|
24.50
|
24.62
|
18.21
|
1,165,230
|
|
|
12/29/2016
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.80
|
25.10
|
24.93
|
18.66
|
1,145,000
|
|
|
12/28/2016
|
-0.30 / -1.18%
|
25.40
|
25.50
|
24.95
|
25.20
|
25.13
|
18.73
|
771,130
|
|
|
12/27/2016
|
+1.00 / +4.08%
|
24.50
|
25.50
|
24.40
|
25.50
|
24.75
|
18.96
|
6,473,025
|
|
|
12/26/2016
|
-1.00 / -3.92%
|
25.10
|
25.10
|
24.50
|
24.50
|
24.83
|
18.21
|
273,370
|
|
|
12/23/2016
|
-0.40 / -1.54%
|
25.40
|
25.50
|
24.90
|
25.50
|
25.27
|
18.96
|
2,981,449
|
|
|
12/22/2016
|
-0.60 / -2.26%
|
26.40
|
26.40
|
25.40
|
25.90
|
25.74
|
19.25
|
2,548,390
|
|
|
12/21/2016
|
-0.20 / -0.75%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.24
|
19.70
|
2,671,420
|
|
|
12/20/2016
|
+0.70 / +2.69%
|
25.80
|
26.70
|
25.60
|
26.70
|
26.20
|
19.85
|
2,400,815
|
|
|
12/19/2016
|
+0.50 / +1.96%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.40
|
19.33
|
2,114,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|