|
Closing price on 4/27/2018
|
|
| Open |
17.45 |
| High |
18.10 |
| Low |
17.30 |
| Volume |
12,747,000 |
| Split-adjusted Price |
11.54 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.65 / +3.72%
|
17.45
|
18.10
|
17.30
|
18.10
|
17.74
|
11.54
|
12,747,000
|
|
|
4/26/2018
|
-0.35 / -1.97%
|
17.70
|
17.80
|
17.35
|
17.45
|
17.60
|
11.13
|
7,898,910
|
|
|
4/24/2018
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.74
|
11.35
|
6,329,890
|
|
|
4/23/2018
|
-0.70 / -3.78%
|
18.60
|
18.60
|
17.50
|
17.80
|
18.01
|
11.35
|
4,464,910
|
|
|
4/20/2018
|
+0.55 / +3.06%
|
17.95
|
18.50
|
17.80
|
18.50
|
18.08
|
11.80
|
4,166,820
|
|
|
4/19/2018
|
-0.25 / -1.37%
|
18.20
|
18.30
|
17.85
|
17.95
|
18.03
|
11.44
|
3,618,740
|
|
|
4/18/2018
|
-0.45 / -2.41%
|
18.70
|
18.90
|
18.15
|
18.20
|
18.67
|
11.60
|
6,055,860
|
|
|
4/17/2018
|
+0.65 / +3.61%
|
18.15
|
18.70
|
18.10
|
18.65
|
18.38
|
11.89
|
8,768,300
|
|
|
4/16/2018
|
+0.35 / +1.98%
|
17.75
|
18.00
|
17.45
|
18.00
|
17.74
|
11.48
|
2,919,240
|
|
|
4/13/2018
|
+0.35 / +2.02%
|
17.50
|
17.70
|
17.40
|
17.65
|
17.55
|
11.25
|
3,938,950
|
|
|
4/12/2018
|
+0.15 / +0.87%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.20
|
11.03
|
2,665,070
|
|
|
4/11/2018
|
-0.60 / -3.38%
|
17.75
|
17.75
|
17.15
|
17.15
|
17.46
|
10.93
|
5,422,410
|
|
|
4/10/2018
|
-0.30 / -1.66%
|
18.40
|
18.40
|
17.70
|
17.75
|
17.94
|
11.32
|
5,597,670
|
|
|
4/9/2018
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.05
|
18.05
|
18.37
|
11.51
|
9,358,474
|
|
|
4/6/2018
|
+0.55 / +3.14%
|
17.40
|
18.35
|
17.35
|
18.05
|
17.82
|
11.51
|
7,789,580
|
|
|
4/5/2018
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.25
|
17.50
|
17.38
|
11.16
|
2,490,220
|
|
|
4/4/2018
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.20
|
17.45
|
17.38
|
11.13
|
3,298,420
|
|
|
4/3/2018
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.05
|
17.45
|
17.26
|
11.13
|
3,033,400
|
|
|
4/2/2018
|
-0.20 / -1.14%
|
17.65
|
18.15
|
17.40
|
17.40
|
17.76
|
11.09
|
3,715,030
|
|
|
3/30/2018
|
+0.50 / +2.92%
|
16.95
|
17.70
|
16.80
|
17.60
|
17.19
|
11.22
|
6,325,690
|
|
|
3/29/2018
|
-0.25 / -1.44%
|
17.35
|
17.45
|
16.95
|
17.10
|
17.14
|
10.90
|
6,239,090
|
|
|
3/28/2018
|
-0.05 / -0.29%
|
17.45
|
17.45
|
17.10
|
17.35
|
17.26
|
11.06
|
2,260,924
|
|
|
3/27/2018
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.25
|
17.40
|
17.43
|
11.09
|
8,258,330
|
|
|
3/26/2018
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.15
|
17.60
|
17.39
|
11.22
|
13,227,216
|
|
|
3/23/2018
|
-0.80 / -4.40%
|
17.20
|
17.90
|
17.20
|
17.40
|
17.46
|
11.09
|
16,064,676
|
|
|
3/22/2018
|
-0.35 / -1.89%
|
18.55
|
18.65
|
18.00
|
18.20
|
18.30
|
11.60
|
4,223,640
|
|
|
3/21/2018
|
+0.05 / +0.27%
|
18.60
|
18.70
|
18.25
|
18.55
|
18.47
|
11.83
|
3,552,720
|
|
|
3/20/2018
|
+0.60 / +3.35%
|
17.95
|
18.65
|
17.90
|
18.50
|
18.38
|
11.80
|
6,807,440
|
|
|
3/19/2018
|
-0.50 / -2.72%
|
18.40
|
18.55
|
17.75
|
17.90
|
18.17
|
11.41
|
5,100,990
|
|
|
3/16/2018
|
-0.95 / -4.91%
|
19.00
|
19.10
|
18.40
|
18.40
|
18.69
|
11.73
|
8,375,560
|
|
|
|