|
|
Closing price on 3/30/2016
|
|
| Open |
27.50 |
| High |
28.80 |
| Low |
27.50 |
| Volume |
3,525,220 |
| Split-adjusted Price |
16.47 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+1.00 / +3.60%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.10
|
16.47
|
3,525,220
|
|
|
3/29/2016
|
-0.40 / -1.42%
|
27.90
|
28.30
|
27.50
|
27.80
|
27.90
|
15.90
|
2,781,960
|
|
|
3/28/2016
|
-0.20 / -0.70%
|
28.20
|
28.40
|
27.90
|
28.20
|
28.15
|
16.13
|
4,241,640
|
|
|
3/25/2016
|
0.00 / 0.00%
|
28.30
|
28.50
|
27.80
|
28.40
|
28.24
|
16.24
|
3,720,190
|
|
|
3/24/2016
|
-0.10 / -0.35%
|
28.00
|
28.60
|
27.60
|
28.40
|
28.28
|
16.24
|
3,172,260
|
|
|
3/23/2016
|
+0.10 / +0.35%
|
28.30
|
28.60
|
27.40
|
28.50
|
28.01
|
16.30
|
3,250,890
|
|
|
3/22/2016
|
+0.40 / +1.43%
|
27.80
|
28.40
|
27.40
|
28.40
|
27.91
|
16.24
|
2,110,680
|
|
|
3/21/2016
|
-0.70 / -2.44%
|
27.80
|
28.00
|
26.70
|
28.00
|
27.02
|
16.01
|
2,926,960
|
|
|
3/18/2016
|
-2.10 / -6.82%
|
29.00
|
29.90
|
28.70
|
28.70
|
28.94
|
16.41
|
9,544,910
|
|
|
3/17/2016
|
+0.40 / +1.32%
|
30.30
|
31.00
|
30.30
|
30.80
|
30.67
|
17.61
|
7,594,910
|
|
|
3/16/2016
|
+0.70 / +2.36%
|
29.70
|
30.40
|
29.40
|
30.40
|
29.83
|
17.38
|
3,508,080
|
|
|
3/15/2016
|
-0.20 / -0.67%
|
29.90
|
30.10
|
29.00
|
29.70
|
29.58
|
16.98
|
2,040,750
|
|
|
3/14/2016
|
+1.70 / +6.03%
|
28.50
|
29.90
|
28.30
|
29.90
|
29.37
|
17.10
|
3,949,560
|
|
|
3/11/2016
|
-0.70 / -2.42%
|
28.90
|
29.60
|
28.10
|
28.20
|
29.07
|
16.13
|
3,766,310
|
|
|
3/10/2016
|
+1.80 / +6.64%
|
26.90
|
28.90
|
26.90
|
28.90
|
27.93
|
16.53
|
5,500,570
|
|
|
3/9/2016
|
-0.70 / -2.52%
|
27.60
|
27.90
|
27.10
|
27.10
|
27.54
|
15.50
|
2,635,700
|
|
|
3/8/2016
|
-0.90 / -3.14%
|
28.50
|
28.90
|
27.80
|
27.80
|
28.44
|
15.90
|
2,537,800
|
|
|
3/7/2016
|
+1.10 / +3.99%
|
27.50
|
28.80
|
27.50
|
28.70
|
28.08
|
16.41
|
3,764,050
|
|
|
3/4/2016
|
+0.50 / +1.85%
|
26.80
|
27.90
|
26.60
|
27.60
|
27.36
|
15.78
|
2,460,170
|
|
|
3/3/2016
|
-0.60 / -2.17%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.17
|
15.50
|
1,562,480
|
|
|
3/2/2016
|
+0.10 / +0.36%
|
27.20
|
27.90
|
26.90
|
27.70
|
27.35
|
15.84
|
3,348,920
|
|
|
3/1/2016
|
-0.90 / -3.16%
|
28.10
|
28.40
|
27.50
|
27.60
|
27.84
|
15.78
|
3,205,870
|
|
|
2/29/2016
|
-0.50 / -1.72%
|
27.70
|
28.80
|
27.70
|
28.50
|
28.13
|
16.30
|
3,359,130
|
|
|
2/26/2016
|
+1.30 / +4.69%
|
27.60
|
29.50
|
27.00
|
29.00
|
28.01
|
16.58
|
3,332,880
|
|
|
2/25/2016
|
0.00 / 0.00%
|
27.20
|
27.70
|
26.80
|
27.70
|
27.22
|
15.84
|
3,317,310
|
|
|
2/24/2016
|
-0.30 / -1.07%
|
27.80
|
28.10
|
27.40
|
27.70
|
27.67
|
15.84
|
2,016,050
|
|
|
2/23/2016
|
-0.70 / -2.44%
|
28.70
|
28.90
|
28.00
|
28.00
|
28.46
|
16.01
|
2,361,580
|
|
|
2/22/2016
|
+0.20 / +0.70%
|
28.50
|
29.00
|
28.20
|
28.70
|
28.51
|
16.41
|
2,028,460
|
|
|
2/19/2016
|
+0.80 / +2.89%
|
27.60
|
28.80
|
27.50
|
28.50
|
28.17
|
16.30
|
3,129,140
|
|
|
2/18/2016
|
+0.70 / +2.59%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.32
|
15.84
|
2,365,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|