|
|
Closing price on 4/5/2024
|
|
| Open |
12.10 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
8,949,700 |
| Split-adjusted Price |
12.35 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
+0.15 / +1.23%
|
12.10
|
12.60
|
12.10
|
12.35
|
12.41
|
12.35
|
8,949,700
|
|
|
4/4/2024
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.15
|
12.20
|
12.25
|
12.20
|
2,963,400
|
|
|
4/3/2024
|
-0.15 / -1.20%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.39
|
12.30
|
7,343,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
2,704,400
|
|
|
4/1/2024
|
+0.05 / +0.40%
|
12.40
|
12.50
|
12.30
|
12.45
|
12.39
|
12.45
|
2,176,800
|
|
|
3/29/2024
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.35
|
12.40
|
12.45
|
12.40
|
2,109,800
|
|
|
3/28/2024
|
-0.05 / -0.40%
|
12.65
|
12.70
|
12.45
|
12.50
|
12.55
|
12.50
|
2,021,200
|
|
|
3/27/2024
|
+0.30 / +2.45%
|
12.35
|
12.75
|
12.35
|
12.55
|
12.58
|
12.55
|
5,909,900
|
|
|
3/26/2024
|
-0.05 / -0.41%
|
12.35
|
12.35
|
12.15
|
12.25
|
12.25
|
12.25
|
3,059,300
|
|
|
3/25/2024
|
-0.15 / -1.20%
|
12.45
|
12.50
|
12.30
|
12.30
|
12.37
|
12.30
|
4,234,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.35
|
12.45
|
12.44
|
12.45
|
8,754,800
|
|
|
3/21/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.45
|
12.45
|
12.45
|
4,491,500
|
|
|
3/20/2024
|
-0.20 / -1.58%
|
12.60
|
12.65
|
12.30
|
12.45
|
12.43
|
12.45
|
4,270,200
|
|
|
3/19/2024
|
+0.25 / +2.02%
|
12.45
|
12.65
|
12.35
|
12.65
|
12.51
|
12.65
|
3,889,700
|
|
|
3/18/2024
|
-0.20 / -1.59%
|
12.75
|
12.90
|
12.30
|
12.40
|
12.56
|
12.40
|
5,069,000
|
|
|
3/15/2024
|
+0.25 / +2.02%
|
12.45
|
12.90
|
12.45
|
12.60
|
12.59
|
12.60
|
21,068,500
|
|
|
3/14/2024
|
+0.10 / +0.82%
|
12.30
|
12.50
|
12.20
|
12.35
|
12.36
|
12.35
|
8,781,700
|
|
|
3/13/2024
|
-0.20 / -1.61%
|
12.45
|
12.55
|
12.10
|
12.25
|
12.29
|
12.25
|
6,272,200
|
|
|
3/12/2024
|
-0.35 / -2.73%
|
12.80
|
12.95
|
12.40
|
12.45
|
12.62
|
12.45
|
6,519,000
|
|
|
3/11/2024
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.80
|
12.80
|
13.02
|
12.80
|
3,452,800
|
|
|
3/8/2024
|
-0.20 / -1.50%
|
13.30
|
13.35
|
13.10
|
13.10
|
13.19
|
13.10
|
2,747,600
|
|
|
3/7/2024
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.20
|
13.30
|
13.28
|
13.30
|
1,808,800
|
|
|
3/6/2024
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.25
|
13.30
|
13.38
|
13.30
|
2,633,500
|
|
|
3/5/2024
|
-0.05 / -0.37%
|
13.45
|
13.45
|
13.35
|
13.40
|
13.38
|
13.40
|
1,590,000
|
|
|
3/4/2024
|
+0.05 / +0.37%
|
13.45
|
13.60
|
13.35
|
13.45
|
13.47
|
13.45
|
2,950,700
|
|
|
3/1/2024
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.25
|
13.40
|
13.30
|
13.40
|
2,566,400
|
|
|
2/29/2024
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.31
|
13.30
|
4,323,100
|
|
|
2/28/2024
|
-0.05 / -0.37%
|
13.50
|
13.55
|
13.35
|
13.40
|
13.42
|
13.40
|
3,284,100
|
|
|
2/27/2024
|
+0.05 / +0.37%
|
13.40
|
13.50
|
13.30
|
13.45
|
13.42
|
13.45
|
4,045,000
|
|
|
2/26/2024
|
0.00 / 0.00%
|
13.45
|
13.50
|
13.25
|
13.40
|
13.38
|
13.40
|
2,489,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|