|
|
Closing price on 3/4/2022
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.30 |
| Volume |
5,920,200 |
| Split-adjusted Price |
20.90 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.30
|
24.60
|
24.68
|
20.90
|
5,920,200
|
|
|
3/3/2022
|
+1.60 / +6.96%
|
23.20
|
24.60
|
23.00
|
24.60
|
24.06
|
20.90
|
11,785,400
|
|
|
3/2/2022
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.80
|
23.00
|
23.09
|
19.54
|
4,501,500
|
|
|
3/1/2022
|
+0.40 / +1.77%
|
22.80
|
23.20
|
22.60
|
23.00
|
22.88
|
19.54
|
4,652,700
|
|
|
2/28/2022
|
-0.30 / -1.31%
|
22.80
|
22.85
|
22.45
|
22.60
|
22.61
|
19.20
|
2,819,700
|
|
|
2/25/2022
|
+0.15 / +0.66%
|
22.90
|
23.20
|
22.70
|
22.90
|
22.92
|
19.46
|
3,955,400
|
|
|
2/24/2022
|
-0.85 / -3.60%
|
23.45
|
23.70
|
22.30
|
22.75
|
23.01
|
19.33
|
4,868,000
|
|
|
2/23/2022
|
+0.80 / +3.51%
|
22.90
|
23.65
|
22.80
|
23.60
|
23.36
|
20.05
|
7,920,900
|
|
|
2/22/2022
|
-0.20 / -0.87%
|
22.80
|
22.95
|
22.40
|
22.80
|
22.67
|
19.37
|
3,814,100
|
|
|
2/21/2022
|
+0.10 / +0.44%
|
22.80
|
23.25
|
22.75
|
23.00
|
22.94
|
19.54
|
4,686,500
|
|
|
2/18/2022
|
-0.10 / -0.43%
|
22.85
|
23.05
|
22.75
|
22.90
|
22.85
|
19.46
|
3,172,200
|
|
|
2/17/2022
|
0.00 / 0.00%
|
23.05
|
23.40
|
22.80
|
23.00
|
23.05
|
19.54
|
3,351,700
|
|
|
2/16/2022
|
+0.55 / +2.45%
|
22.40
|
23.10
|
22.40
|
23.00
|
22.76
|
19.54
|
2,951,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.00
|
22.45
|
22.31
|
19.07
|
3,307,000
|
|
|
2/14/2022
|
-0.40 / -1.75%
|
22.60
|
23.00
|
22.45
|
22.45
|
22.65
|
19.07
|
4,267,400
|
|
|
2/11/2022
|
-0.15 / -0.65%
|
22.90
|
23.15
|
22.80
|
22.85
|
22.95
|
19.41
|
3,195,700
|
|
|
2/10/2022
|
0.00 / 0.00%
|
23.25
|
23.35
|
22.85
|
23.00
|
23.06
|
19.54
|
2,927,500
|
|
|
2/9/2022
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.70
|
23.00
|
22.97
|
19.54
|
2,843,300
|
|
|
2/8/2022
|
+0.40 / +1.77%
|
22.75
|
23.10
|
22.50
|
23.00
|
22.80
|
19.54
|
3,130,300
|
|
|
2/7/2022
|
+0.60 / +2.73%
|
22.35
|
22.80
|
22.00
|
22.60
|
22.57
|
19.20
|
1,892,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.35
|
22.00
|
21.69
|
18.69
|
3,055,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.40
|
22.00
|
21.79
|
18.69
|
2,353,600
|
|
|
1/26/2022
|
+0.20 / +0.92%
|
21.90
|
22.20
|
21.50
|
22.00
|
21.87
|
18.69
|
2,465,000
|
|
|
1/25/2022
|
+1.15 / +5.57%
|
20.65
|
21.80
|
20.65
|
21.80
|
21.16
|
18.52
|
2,539,700
|
|
|
1/24/2022
|
-1.55 / -6.98%
|
21.95
|
22.00
|
20.65
|
20.65
|
21.12
|
17.54
|
4,794,100
|
|
|
1/21/2022
|
-0.40 / -1.77%
|
22.35
|
22.65
|
22.00
|
22.20
|
22.27
|
18.86
|
3,727,700
|
|
|
1/20/2022
|
+0.35 / +1.57%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.35
|
19.20
|
2,300,800
|
|
|
1/19/2022
|
+1.35 / +6.46%
|
21.15
|
22.25
|
20.90
|
22.25
|
21.48
|
18.90
|
3,934,700
|
|
|
1/18/2022
|
-1.55 / -6.90%
|
22.05
|
22.40
|
20.90
|
20.90
|
21.46
|
17.76
|
6,788,700
|
|
|
1/17/2022
|
-1.65 / -6.85%
|
24.10
|
24.30
|
22.45
|
22.45
|
22.98
|
19.07
|
8,302,197
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|