|
|
Closing price on 3/23/2020
|
|
| Open |
14.20 |
| High |
14.25 |
| Low |
13.70 |
| Volume |
1,879,360 |
| Split-adjusted Price |
11.27 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-1.00 / -6.80%
|
14.20
|
14.25
|
13.70
|
13.70
|
13.96
|
11.27
|
1,879,360
|
|
|
3/20/2020
|
-0.25 / -1.67%
|
14.95
|
14.95
|
14.10
|
14.70
|
14.62
|
12.10
|
4,503,760
|
|
|
3/19/2020
|
-0.15 / -0.99%
|
15.00
|
15.00
|
14.50
|
14.95
|
14.78
|
12.30
|
2,218,220
|
|
|
3/18/2020
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.85
|
15.10
|
15.00
|
12.43
|
2,582,940
|
|
|
3/17/2020
|
+0.30 / +2.03%
|
14.10
|
15.25
|
14.10
|
15.10
|
14.95
|
12.43
|
2,849,250
|
|
|
3/16/2020
|
-1.10 / -6.92%
|
14.80
|
15.40
|
14.80
|
14.80
|
15.08
|
12.18
|
2,444,460
|
|
|
3/13/2020
|
-1.15 / -6.74%
|
15.90
|
16.85
|
15.90
|
15.90
|
15.91
|
13.08
|
2,893,260
|
|
|
3/12/2020
|
-1.25 / -6.83%
|
17.65
|
17.90
|
17.05
|
17.05
|
17.41
|
14.03
|
2,197,820
|
|
|
3/11/2020
|
-0.85 / -4.44%
|
18.70
|
19.25
|
18.00
|
18.30
|
18.79
|
15.06
|
2,760,890
|
|
|
3/10/2020
|
-0.20 / -1.03%
|
18.50
|
19.30
|
18.50
|
19.15
|
19.03
|
15.76
|
2,444,540
|
|
|
3/9/2020
|
-0.75 / -3.73%
|
18.80
|
19.90
|
18.80
|
19.35
|
18.99
|
15.92
|
2,478,570
|
|
|
3/6/2020
|
-0.75 / -3.60%
|
20.85
|
20.85
|
20.10
|
20.10
|
20.38
|
16.54
|
2,558,130
|
|
|
3/5/2020
|
-0.05 / -0.24%
|
20.90
|
20.95
|
20.40
|
20.85
|
20.84
|
17.16
|
2,589,789
|
|
|
3/4/2020
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.30
|
20.90
|
20.56
|
17.20
|
2,467,610
|
|
|
3/3/2020
|
-0.30 / -1.40%
|
21.30
|
21.55
|
19.95
|
21.10
|
21.19
|
17.36
|
2,658,250
|
|
|
3/2/2020
|
-0.25 / -1.15%
|
21.65
|
21.70
|
21.15
|
21.40
|
21.39
|
17.61
|
4,225,980
|
|
|
2/28/2020
|
-0.45 / -2.04%
|
21.75
|
21.95
|
21.50
|
21.65
|
21.71
|
17.82
|
2,878,040
|
|
|
2/27/2020
|
+0.30 / +1.38%
|
21.60
|
22.70
|
21.60
|
22.10
|
22.30
|
18.19
|
3,523,970
|
|
|
2/26/2020
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.94
|
17.94
|
4,556,300
|
|
|
2/25/2020
|
+0.05 / +0.23%
|
21.50
|
22.20
|
21.50
|
21.90
|
22.03
|
18.02
|
3,891,440
|
|
|
2/24/2020
|
-0.15 / -0.68%
|
22.00
|
22.00
|
21.50
|
21.85
|
21.83
|
17.98
|
4,936,690
|
|
|
2/21/2020
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.16
|
18.10
|
2,689,720
|
|
|
2/20/2020
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.80
|
22.00
|
22.08
|
18.10
|
2,853,050
|
|
|
2/19/2020
|
+0.35 / +1.62%
|
21.65
|
22.20
|
21.45
|
22.00
|
21.81
|
18.10
|
7,030,960
|
|
|
2/18/2020
|
+0.40 / +1.88%
|
21.25
|
21.70
|
21.00
|
21.65
|
21.48
|
17.82
|
2,524,060
|
|
|
2/17/2020
|
+0.05 / +0.24%
|
20.95
|
21.30
|
20.60
|
21.25
|
21.05
|
17.49
|
2,244,210
|
|
|
2/14/2020
|
+0.10 / +0.47%
|
21.10
|
21.60
|
21.00
|
21.20
|
21.25
|
17.45
|
4,068,120
|
|
|
2/13/2020
|
+1.35 / +6.84%
|
21.00
|
21.10
|
20.80
|
21.10
|
21.02
|
17.36
|
2,652,950
|
|
|
2/12/2020
|
+1.25 / +6.76%
|
19.30
|
19.75
|
19.10
|
19.75
|
19.62
|
16.25
|
1,161,920
|
|
|
2/11/2020
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.70
|
18.50
|
17.93
|
15.22
|
2,423,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|