|
|
Closing price on 3/17/2017
|
|
| Open |
23.90 |
| High |
23.95 |
| Low |
23.00 |
| Volume |
4,648,080 |
| Split-adjusted Price |
17.80 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.00
|
23.95
|
23.74
|
17.80
|
4,648,080
|
|
|
3/16/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.95
|
23.83
|
17.80
|
1,183,250
|
|
|
3/15/2017
|
0.00 / 0.00%
|
23.90
|
24.80
|
23.70
|
23.95
|
23.95
|
17.80
|
1,245,010
|
|
|
3/14/2017
|
-0.05 / -0.21%
|
23.80
|
23.95
|
23.70
|
23.95
|
23.85
|
17.80
|
1,253,410
|
|
|
3/13/2017
|
-0.05 / -0.21%
|
24.05
|
24.05
|
23.50
|
24.00
|
23.76
|
17.84
|
1,128,900
|
|
|
3/10/2017
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.90
|
24.05
|
23.98
|
17.88
|
1,327,280
|
|
|
3/9/2017
|
0.00 / 0.00%
|
24.05
|
24.10
|
23.90
|
24.05
|
23.98
|
17.88
|
1,222,280
|
|
|
3/8/2017
|
-0.05 / -0.21%
|
24.10
|
24.10
|
23.90
|
24.05
|
23.96
|
17.88
|
1,272,840
|
|
|
3/7/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.01
|
17.92
|
6,034,060
|
|
|
3/6/2017
|
+0.05 / +0.21%
|
24.05
|
24.10
|
23.90
|
24.10
|
24.02
|
17.92
|
1,066,500
|
|
|
3/3/2017
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.90
|
24.05
|
24.00
|
17.88
|
1,392,420
|
|
|
3/2/2017
|
+0.05 / +0.21%
|
23.90
|
24.10
|
23.85
|
24.05
|
23.94
|
17.88
|
1,454,050
|
|
|
3/1/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
24.00
|
23.81
|
17.84
|
1,211,630
|
|
|
2/28/2017
|
-0.05 / -0.21%
|
24.05
|
24.10
|
23.85
|
24.00
|
23.95
|
17.84
|
1,368,730
|
|
|
2/27/2017
|
-0.10 / -0.41%
|
24.00
|
24.15
|
23.90
|
24.05
|
24.03
|
17.88
|
1,159,260
|
|
|
2/24/2017
|
-0.05 / -0.21%
|
24.20
|
24.20
|
24.00
|
24.15
|
24.08
|
17.95
|
1,263,180
|
|
|
2/23/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.05
|
24.20
|
24.12
|
17.99
|
1,320,760
|
|
|
2/22/2017
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.95
|
24.20
|
24.07
|
17.99
|
1,836,736
|
|
|
2/21/2017
|
+0.05 / +0.21%
|
24.15
|
24.30
|
23.95
|
24.20
|
24.07
|
17.99
|
2,449,750
|
|
|
2/20/2017
|
0.00 / 0.00%
|
24.00
|
24.15
|
23.90
|
24.15
|
24.00
|
17.95
|
1,296,910
|
|
|
2/17/2017
|
0.00 / 0.00%
|
24.10
|
24.15
|
23.80
|
24.15
|
23.97
|
17.95
|
1,209,560
|
|
|
2/16/2017
|
-0.05 / -0.21%
|
24.20
|
24.30
|
24.00
|
24.15
|
24.15
|
17.95
|
1,051,530
|
|
|
2/15/2017
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.00
|
17.99
|
1,129,600
|
|
|
2/14/2017
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.65
|
24.00
|
23.81
|
17.84
|
1,722,391
|
|
|
2/13/2017
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.60
|
23.90
|
23.78
|
17.77
|
1,220,000
|
|
|
2/10/2017
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.20
|
23.80
|
23.54
|
17.69
|
1,334,490
|
|
|
2/9/2017
|
0.00 / 0.00%
|
23.70
|
23.85
|
23.30
|
23.80
|
23.58
|
17.69
|
2,417,830
|
|
|
2/8/2017
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.71
|
17.69
|
612,230
|
|
|
2/7/2017
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.65
|
23.90
|
23.79
|
17.77
|
1,894,620
|
|
|
2/6/2017
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.70
|
23.90
|
23.84
|
17.77
|
1,582,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|