|
|
Closing price on 4/8/2021
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
1,851,800 |
| Split-adjusted Price |
19.24 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.05 / -0.22%
|
22.70
|
22.80
|
22.40
|
22.65
|
22.58
|
19.24
|
1,851,800
|
|
|
4/7/2021
|
+0.20 / +0.89%
|
22.40
|
22.70
|
22.10
|
22.70
|
22.39
|
19.29
|
4,409,700
|
|
|
4/6/2021
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.20
|
22.50
|
22.41
|
19.12
|
2,049,100
|
|
|
4/5/2021
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.50
|
22.70
|
22.75
|
19.29
|
2,575,000
|
|
|
4/2/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.72
|
19.46
|
3,114,700
|
|
|
4/1/2021
|
+0.50 / +2.23%
|
22.40
|
22.90
|
22.05
|
22.90
|
22.39
|
19.46
|
3,418,900
|
|
|
3/31/2021
|
+0.20 / +0.90%
|
22.05
|
22.45
|
21.90
|
22.40
|
22.17
|
19.03
|
3,792,400
|
|
|
3/30/2021
|
+0.15 / +0.68%
|
22.05
|
22.35
|
21.95
|
22.20
|
22.16
|
18.86
|
2,913,100
|
|
|
3/29/2021
|
+0.05 / +0.23%
|
21.80
|
22.45
|
21.70
|
22.05
|
22.07
|
18.73
|
3,575,300
|
|
|
3/26/2021
|
-0.15 / -0.68%
|
21.50
|
22.00
|
20.60
|
22.00
|
21.36
|
18.69
|
4,903,900
|
|
|
3/25/2021
|
-0.55 / -2.42%
|
22.70
|
22.70
|
21.50
|
22.15
|
22.02
|
18.82
|
3,338,700
|
|
|
3/24/2021
|
-0.60 / -2.58%
|
22.70
|
23.00
|
21.70
|
22.70
|
22.48
|
19.29
|
3,544,700
|
|
|
3/23/2021
|
-0.20 / -0.85%
|
23.40
|
23.45
|
22.80
|
23.30
|
23.11
|
19.80
|
2,861,700
|
|
|
3/22/2021
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.23
|
19.97
|
5,146,300
|
|
|
3/19/2021
|
-0.50 / -2.13%
|
23.10
|
23.40
|
22.90
|
23.00
|
23.10
|
19.54
|
5,453,700
|
|
|
3/18/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.10
|
23.50
|
23.28
|
19.97
|
4,330,500
|
|
|
3/17/2021
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.15
|
23.50
|
23.32
|
19.97
|
3,824,100
|
|
|
3/16/2021
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.10
|
23.70
|
23.42
|
20.14
|
3,177,600
|
|
|
3/15/2021
|
0.00 / 0.00%
|
23.90
|
24.15
|
23.45
|
23.80
|
23.75
|
20.22
|
3,897,600
|
|
|
3/12/2021
|
+1.10 / +4.85%
|
22.70
|
23.90
|
22.70
|
23.80
|
23.37
|
20.22
|
13,367,400
|
|
|
3/11/2021
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.30
|
22.70
|
22.51
|
19.29
|
4,634,000
|
|
|
3/10/2021
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.15
|
22.60
|
22.49
|
19.20
|
3,411,500
|
|
|
3/9/2021
|
+0.30 / +1.35%
|
22.00
|
22.60
|
21.65
|
22.60
|
22.08
|
19.20
|
4,088,500
|
|
|
3/8/2021
|
-0.15 / -0.67%
|
22.50
|
22.70
|
21.90
|
22.30
|
22.27
|
18.95
|
3,824,900
|
|
|
3/5/2021
|
-0.05 / -0.22%
|
22.00
|
22.50
|
21.60
|
22.45
|
22.02
|
19.07
|
3,303,300
|
|
|
3/4/2021
|
-0.40 / -1.75%
|
22.80
|
22.90
|
21.50
|
22.50
|
22.31
|
19.12
|
3,905,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.55
|
22.90
|
22.76
|
19.46
|
3,662,300
|
|
|
3/2/2021
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.50
|
22.90
|
22.81
|
19.46
|
3,517,300
|
|
|
3/1/2021
|
+1.20 / +5.53%
|
22.00
|
22.90
|
21.60
|
22.90
|
22.10
|
19.46
|
5,679,500
|
|
|
2/26/2021
|
-0.25 / -1.14%
|
21.10
|
21.90
|
21.00
|
21.70
|
21.46
|
18.44
|
3,412,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|