|
|
Closing price on 4/29/2025
|
|
| Open |
16.95 |
| High |
17.00 |
| Low |
16.85 |
| Volume |
4,882,000 |
| Split-adjusted Price |
17.00 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
+0.05 / +0.29%
|
16.95
|
17.00
|
16.85
|
17.00
|
16.93
|
17.00
|
4,882,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.94
|
16.95
|
1,038,300
|
|
|
4/25/2025
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.80
|
16.95
|
16.88
|
16.95
|
1,586,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.85
|
16.95
|
16.94
|
16.95
|
1,240,400
|
|
|
4/23/2025
|
+0.05 / +0.30%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.89
|
16.95
|
1,333,600
|
|
|
4/22/2025
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.30
|
16.90
|
16.71
|
16.90
|
3,212,500
|
|
|
4/21/2025
|
+0.05 / +0.30%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.85
|
16.90
|
1,146,800
|
|
|
4/18/2025
|
+0.90 / +5.64%
|
15.95
|
17.00
|
15.90
|
16.85
|
16.46
|
16.85
|
4,390,500
|
|
|
4/17/2025
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.75
|
15.95
|
15.88
|
15.95
|
1,302,600
|
|
|
4/16/2025
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.70
|
15.95
|
15.89
|
15.95
|
1,603,500
|
|
|
4/15/2025
|
+0.15 / +0.95%
|
14.75
|
16.00
|
14.75
|
16.00
|
15.78
|
16.00
|
4,597,000
|
|
|
4/14/2025
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.55
|
15.85
|
15.75
|
15.85
|
3,138,400
|
|
|
4/11/2025
|
+0.20 / +1.28%
|
15.65
|
15.85
|
15.30
|
15.85
|
15.58
|
15.85
|
3,604,900
|
|
|
4/10/2025
|
+1.00 / +6.83%
|
15.60
|
15.65
|
15.30
|
15.65
|
15.62
|
15.65
|
8,839,000
|
|
|
4/9/2025
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.00
|
14.65
|
14.59
|
14.65
|
2,295,800
|
|
|
4/8/2025
|
-0.35 / -2.33%
|
14.65
|
14.90
|
14.20
|
14.65
|
14.44
|
14.65
|
3,661,400
|
|
|
4/4/2025
|
+0.50 / +3.45%
|
14.35
|
15.00
|
14.00
|
15.00
|
14.50
|
15.00
|
2,907,000
|
|
|
4/3/2025
|
-0.65 / -4.29%
|
14.30
|
14.90
|
14.25
|
14.50
|
14.52
|
14.50
|
4,791,200
|
|
|
4/2/2025
|
+0.05 / +0.33%
|
15.15
|
15.20
|
14.90
|
15.15
|
15.06
|
15.15
|
2,657,900
|
|
|
4/1/2025
|
+0.25 / +1.68%
|
14.85
|
15.10
|
14.65
|
15.10
|
14.91
|
15.10
|
2,257,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.30
|
14.85
|
14.62
|
14.85
|
1,534,100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.73
|
14.85
|
2,427,300
|
|
|
3/27/2025
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.65
|
14.85
|
14.79
|
14.85
|
1,228,900
|
|
|
3/26/2025
|
-0.05 / -0.33%
|
14.90
|
15.05
|
14.60
|
14.90
|
14.83
|
14.90
|
1,772,100
|
|
|
3/25/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.90
|
14.95
|
2,301,300
|
|
|
3/24/2025
|
-0.05 / -0.33%
|
15.10
|
15.10
|
14.90
|
15.05
|
15.00
|
15.05
|
1,458,800
|
|
|
3/21/2025
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.95
|
15.10
|
2,889,700
|
|
|
3/20/2025
|
-0.25 / -1.66%
|
15.05
|
15.20
|
14.70
|
14.80
|
14.89
|
14.80
|
3,509,200
|
|
|
3/19/2025
|
-0.10 / -0.66%
|
15.15
|
15.40
|
15.05
|
15.05
|
15.22
|
15.05
|
2,529,400
|
|
|
3/18/2025
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.10
|
15.15
|
1,937,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:00 PM
|
|
|
|
|